CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

15.10
-0.10
(-0.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.70 -4.39% 51,514,000 -481,354 -7.6
14.85
15.95
15.20
2 tháng
(2024-07-22) 		-0.35 -2.24% 125,149,900 4,657 -0.2
13.60
15.95
15.20
3 tháng
(2024-06-24) 		-0.95 -5.86% 194,183,800 -8,033 -0.6
13.60
16.60
15.20
6 tháng
(2024-03-25) 		-3.50 -18.68% 559,402,000 -927,043 -19.7
13.60
19.05
15.20
12 tháng
(2023-09-26) 		-2.15 -12.35% 1,802,798,300 -4,764,034 -88.0
13.29
19.05
15.20
24 tháng
(2022-10-03) 		-1.59 -9.43% 3,551,102,900 -1,350,381 -79.3
10.06
22.45
15.20
36 tháng
(2021-10-06) 		-2.52 -14.20% 5,414,446,900 -44,465,523 -1,581.3
10.06
54.16
15.20
60 tháng
(2019-10-17) 		-6.16 -28.79% 6,294,898,480 -130,901,693 -3,229.3
10.06
54.16
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
12.53
 1,471,100 12.25 12.53 12.30 83,800 35,600 0.6
15/02/2023
12.25
 1,786,000 11.83 12.49 11.83 102,400 1,500 1.3
14/02/2023
11.83
 1,754,900 11.79 12.11 11.79 52,400 3,270 0.6
13/02/2023
11.79
 4,377,800 12.53 12.53 11.74 59,000 136,100 -1.0
10/02/2023
12.53
 1,749,000 12.86 12.86 12.53 37,600 128,900 -1.2
09/02/2023
12.86
 1,175,000 12.96 13.00 12.77 8,100 229,500 -3.0
08/02/2023
12.96
 2,758,900 12.63 13.05 12.49 39,500 70,000 -0.4
07/02/2023
12.63
 2,434,000 13.00 13.19 12.58 53,800 78,150 -0.3
06/02/2023
13.00
 1,408,000 13.05 13.28 12.86 2,900 35,200 -0.4
03/02/2023
13.05
 2,461,400 12.96 13.47 12.96 48,500 191,400 -2.0
02/02/2023
12.96
 5,407,700 13.38 13.56 12.53 494,100 57,600 6.0
01/02/2023
13.38
 7,425,300 14.36 14.50 13.38 22,500 44,500 -0.3
31/01/2023
14.36
 3,902,500 14.27 14.36 13.89 19,700 10,000 0.1
30/01/2023
14.27
 6,584,500 13.84 14.64 13.70 17,000 10,500 0.1
27/01/2023
13.84
 4,322,700 13.70 14.22 13.66 264,400 12,100 3.7
19/01/2023
13.70
 3,282,800 13.84 13.89 13.56 88,200 30,000 0.9
18/01/2023
13.84
 3,921,400 13.66 14.03 13.61 94,400 200 1.4
17/01/2023
13.66
 5,623,900 13.00 13.84 13.00 122,400 100 1.8
16/01/2023
13.00
 1,779,500 12.82 13.05 12.72 130,200 128,600 0.0
13/01/2023
12.82
 2,854,900 12.91 13.28 12.82 21,600 72,600 -0.7
12/01/2023
12.91
 1,964,900 13.10 13.19 12.82 24,600 62,300 -0.5
11/01/2023
13.10
 3,309,400 13.10 13.42 13.00 14,000 93,400 -1.1
10/01/2023
13.10
 3,368,600 12.77 13.33 12.49 46,100 24,605 0.3
09/01/2023
12.77
 2,215,300 12.58 13.05 12.68 507,000 0 6.9
06/01/2023
12.58
 3,104,800 13.00 13.19 12.58 114,000 117,100 -0.0
05/01/2023
13.00
 2,689,300 12.96 13.10 12.68 257,500 72,200 2.6
04/01/2023
12.96
 3,753,800 12.91 13.42 12.86 98,500 0 1.4
03/01/2023
12.91
 4,711,700 12.07 12.91 12.11 168,200 0 2.3
30/12/2022
12.07
 1,461,900 12.16 12.25 12.07 18,700 40,500 -0.3
29/12/2022
12.16
 2,330,300 12.16 12.44 11.97 635,000 25,000 7.9
28/12/2022
12.16
 2,234,000 12.02 12.44 11.88 213,800 18,400 2.5
27/12/2022
12.02
 3,156,600 11.41 12.07 11.46 726,300 12,800 9.2
26/12/2022
11.41
 4,208,500 12.16 12.39 11.41 748,700 342,900 5.0
23/12/2022
12.16
 2,026,400 12.44 12.53 12.11 18,800 231,525 -2.8
22/12/2022
12.44
 2,433,600 11.97 12.44 11.79 5,180 87,000 -1.1
21/12/2022
11.97
 4,687,200 12.53 12.91 11.69 66,000 151,740 -1.1
20/12/2022
12.53
 8,345,700 13.47 13.56 12.53 42,500 145,100 -1.4
19/12/2022
13.47
 5,858,800 14.03 14.50 13.47 96,100 107,400 -0.2
16/12/2022
14.03
 7,377,600 13.66 14.41 13.33 72,100 92,400 -0.3
15/12/2022
13.66
 3,728,300 13.52 13.84 13.47 78,600 5,290 1.1
14/12/2022
13.52
 4,218,000 13.47 13.94 13.47 19,000 18,300 0.0
13/12/2022
13.47
 3,876,100 12.91 13.47 12.77 112,200 26,800 1.2
12/12/2022
12.91
 7,228,500 13.38 14.03 12.63 99,300 108,595 -0.1
09/12/2022
13.38
 5,167,200 13.00 13.75 12.68 113,400 0 1.6
08/12/2022
13.00
 4,934,200 12.39 13.24 12.63 510,200 3,000 7.1
07/12/2022
12.39
 6,792,400 13.28 13.28 12.39 78,500 16,605 0.8
06/12/2022
13.28
 8,948,300 14.27 14.27 13.28 224,600 1,056,000 -11.8
05/12/2022
14.27
 9,352,400 14.50 14.97 14.13 6,900 29,374 -0.3
02/12/2022
14.50
 6,938,800 13.56 14.50 12.91 93,200 56,100 0.6
01/12/2022
13.56
 11,107,900 13.42 14.36 13.56 25,900 106,070 -1.2
30/11/2022
13.42
 5,581,100 13.28 13.70 12.91 55,400 25,000 0.4
29/11/2022
13.28
 7,267,900 12.72 13.42 12.25 50,900 21,700 0.4
28/11/2022
12.72
 5,752,400 11.93 12.72 12.30 13,500 3,520 0.1
25/11/2022
11.93
 4,076,400 11.18 11.93 11.32 134,200 5,300 1.6
24/11/2022
11.18
 2,892,600 11.18 11.41 10.66 43,700 9,000 0.4
23/11/2022
11.18
 3,999,000 11.97 12.16 11.18 3,000 19,100 -0.2
22/11/2022
11.97
 7,360,400 12.02 12.82 11.79 217,300 9,300 2.7
21/11/2022
12.02
 4,830,700 11.27 12.02 11.27 49,100 127,640 -1.0
18/11/2022
11.27
 5,151,900 10.57 11.27 10.20 586,000 3,190 7.0
17/11/2022
10.57
 3,665,000 10.76 11.32 10.57 157,900 169,800 -0.1
16/11/2022
10.76
 8,141,600 10.06 10.76 9.35 827,400 28,000 9.2
15/11/2022
10.06
 1,592,600 10.80 10.80 10.06 11,100 0 0.1
14/11/2022
10.80
 4,582,300 11.60 11.60 10.80 792,800 5,500 9.1
11/11/2022
11.60
 7,840,300 12.44 12.77 11.60 133,937 75,500 0.7
10/11/2022
12.44
 2,732,500 13.33 13.33 12.44 17,400 0 0.2
09/11/2022
13.33
 2,713,800 13.56 14.03 13.10 3,900 2,170 0.0
08/11/2022
13.56
 7,885,000 13.19 13.56 12.30 107,300 17,790 1.3
07/11/2022
13.19
 4,088,400 14.17 14.22 13.19 162,800 2,500 2.3
04/11/2022
14.17
 5,309,900 15.20 15.29 14.17 20,700 83,510 -1.0
03/11/2022
15.20
 3,981,200 14.92 15.67 14.64 1,300 0 0.0
02/11/2022
14.92
 3,201,000 14.78 15.29 14.78 22,100 9,400 0.2
01/11/2022
14.78
 3,057,600 14.22 14.97 14.41 90,300 13,600 1.2
31/10/2022
14.22
 3,299,300 14.59 14.78 13.70 12,400 0 0.2
28/10/2022
14.59
 3,189,700 14.78 15.39 14.50 16,600 145,200 -2.0
27/10/2022
14.78
 3,630,800 14.03 14.97 14.03 27,700 0 0.4
26/10/2022
14.03
 2,667,600 14.31 14.69 13.66 3,300 5,100 -0.0
25/10/2022
14.31
 6,377,000 14.31 14.97 13.33 132,300 37,400 1.4
24/10/2022
14.31
 5,551,100 15.34 15.53 14.31 30,100 205,400 -2.7
21/10/2022
15.34
 6,325,700 16.46 16.51 15.34 27,300 221,000 -3.2
20/10/2022
16.46
 3,138,800 16.93 16.93 16.28 4,500 30,000 -0.5
19/10/2022
16.93
 3,592,900 17.07 17.59 16.65 3,400 36,300 -0.6
18/10/2022
17.07
 4,393,300 16.00 17.07 16.23 0 26,362 -0.5
17/10/2022
16.00
 2,129,100 16.28 16.28 15.72 22,600 19,806 0.0
14/10/2022
16.28
 3,077,800 15.81 16.51 16.04 56,300 9,070 0.8
13/10/2022
15.81
 4,134,100 16.14 16.70 15.58 5,000 25,700 -0.3
12/10/2022
16.14
 3,586,900 15.81 16.60 15.43 209,500 40,700 2.9
11/10/2022
15.81
 5,149,800 16.98 16.98 15.81 10,500 320,460 -5.2
10/10/2022
16.98
 4,313,600 16.84 16.98 16.14 20,700 171,600 -2.7
07/10/2022
16.84
 5,305,300 17.26 17.26 16.09 37,700 5,000 0.6
06/10/2022
17.26
 11,660,500 17.21 17.96 16.84 41,900 11,940 0.6
05/10/2022
17.21
 4,528,400 16.09 17.21 16.51 258,500 7,000 4.6
04/10/2022
16.09
 6,231,000 16.84 17.31 16.00 206,300 5,900 3.4
03/10/2022
16.84
 3,893,800 18.10 18.10 16.84 6,400 12,100 -0.1
30/09/2022
18.10
 6,477,800 18.33 18.33 17.07 68,800 10,300 1.1
29/09/2022
18.33
 5,472,800 18.62 19.32 18.29 13,100 12,300 0.0
28/09/2022
18.62
 6,526,600 18.24 18.99 18.10 281,400 18,500 5.2
27/09/2022
18.24
 4,569,700 18.99 19.27 18.24 800 86,800 -1.7
26/09/2022
18.99
 12,181,300 20.30 20.30 18.90 5,200 763,100 -15.4
23/09/2022
20.30
 6,247,900 20.67 21.19 20.21 400 1,257,700 -27.3
22/09/2022
20.67
 6,958,600 20.11 20.91 20.11 89,600 1,000,000 -20.1

Chính sách bảo mật | Điều khoản sử dụng |