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

14.15
-0.10
(-0.70%)
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
(2024-10-23) 		-1.30 -8.36% 49,644,400 -1,052,000 -15.0
13.85
15.55
14.15
2 tháng
(2024-09-23) 		-0.85 -5.63% 134,855,500 -972,800 -13.8
13.85
16.05
14.15
3 tháng
(2024-08-26) 		-1.45 -9.24% 176,318,800 -1,161,000 -16.8
13.85
16.05
14.15
6 tháng
(2024-05-27) 		-2.30 -13.92% 434,539,200 -859,315 -13.0
13.60
17.48
14.15
12 tháng
(2023-11-28) 		-1.86 -11.54% 1,515,330,500 -2,882,206 -52.2
13.60
19.05
14.15
24 tháng
(2022-12-05) 		-0.02 -0.11% 3,465,210,400 -4,594,662 -119.0
11.41
22.45
14.15
36 tháng
(2021-12-08) 		-9.79 -40.73% 5,216,477,600 -37,583,095 -1,400.6
10.06
54.16
14.15
60 tháng
(2019-12-19) 		-5.66 -28.43% 6,414,170,000 -128,606,285 -3,167.5
10.06
54.16
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2022
20.11
 5,547,500 19.83 20.53 19.74 22,000 967,678 -20.3
20/09/2022
19.83
 4,675,100 19.32 19.92 19.22 15,700 342,705 -6.9
19/09/2022
19.32
 8,124,200 20.77 21.00 19.32 4,900 306,100 -6.2
16/09/2022
20.77
 6,658,800 21.66 21.98 20.72 22,400 157,600 -3.0
15/09/2022
21.66
 6,086,000 21.09 21.98 21.05 3,400 510,203 -11.3
14/09/2022
21.09
 6,936,000 20.67 21.33 20.02 15,600 515,810 -0.3
13/09/2022
20.67
 3,626,600 20.63 20.77 20.16 4,400 119,950 -0.3
12/09/2022
20.63
 3,390,600 21.19 21.47 20.63 14,600 167,916 -0.7
09/09/2022
21.19
 8,470,900 20.07 21.42 19.55 9,400 42,400 -0.7
08/09/2022
20.07
 5,850,000 20.63 21.09 19.69 38,500 100,700 -1.3
07/09/2022
20.63
 6,948,200 22.17 22.17 20.63 3,600 19,700 -0.4
06/09/2022
22.17
 3,660,400 22.22 22.68 22.08 10,500 9,300 0.0
05/09/2022
22.22
 3,678,700 22.26 22.87 22.17 1,700 67,200 -1.6
31/08/2022
22.26
 6,001,900 21.33 22.26 21.23 80,100 37,200 1.0
30/08/2022
21.33
 5,536,700 21.98 22.36 21.33 3,100 12,400 -0.2
29/08/2022
21.98
 11,410,800 22.73 22.73 21.14 153,200 40,800 2.6
26/08/2022
22.73
 7,886,500 23.39 23.81 22.64 47,000 356,200 -7.5
25/08/2022
23.39
 6,740,800 23.57 23.76 23.39 4,300 25,300 -0.5
24/08/2022
23.57
 8,083,000 23.25 23.71 23.20 600 2,500 -0.0
23/08/2022
23.25
 7,339,800 23.01 23.25 22.50 114,100 202,400 -2.2
22/08/2022
23.01
 7,668,600 23.29 23.85 22.87 1,700 21,400 -0.5
19/08/2022
23.29
 7,583,400 22.92 23.81 22.87 13,300 593,400 -14.4
18/08/2022
22.92
 6,258,000 23.39 23.57 22.78 46,600 95,200 -1.2
17/08/2022
23.39
 16,183,700 23.71 25.07 22.82 70,200 660,100 -14.7
16/08/2022
23.71
 12,329,200 22.17 23.71 22.03 279,600 24,500 6.5
15/08/2022
22.17
 6,448,500 21.98 22.73 21.84 55,400 217,300 -3.8
12/08/2022
21.98
 6,986,300 21.56 22.36 21.56 95,500 279,400 -4.3
11/08/2022
21.56
 16,522,600 21.09 22.54 21.19 87,300 205,500 -2.7
10/08/2022
21.09
 7,985,800 19.74 21.09 19.64 8,800 7,100 0.0
09/08/2022
19.74
 4,683,500 19.88 20.11 19.60 6,100 58,800 -1.1
08/08/2022
19.88
 6,246,500 19.92 20.21 19.78 38,800 500 0.8
05/08/2022
19.92
 7,133,400 19.46 20.07 19.41 132,600 2,800 2.8
04/08/2022
19.46
 7,577,000 19.74 20.07 19.41 20,200 55,100 -0.7
03/08/2022
19.74
 7,025,600 19.22 19.88 18.94 46,200 2,900 0.9
02/08/2022
19.22
 6,764,700 19.46 19.74 19.18 1,700 158,600 -3.2
01/08/2022
19.46
 6,310,100 18.71 19.55 18.76 67,000 31,600 0.7
29/07/2022
18.71
 3,537,900 18.85 19.22 18.62 2,900 107,500 -2.1
28/07/2022
18.85
 7,274,500 18.48 19.32 18.71 15,500 34,500 -0.4
27/07/2022
18.48
 5,764,900 17.87 18.48 17.59 141,600 115,900 0.5
26/07/2022
17.87
 3,136,900 17.87 18.10 17.73 14,300 25,100 -0.2
25/07/2022
17.87
 2,669,500 18.15 18.15 17.73 14,600 32,400 -0.3
22/07/2022
18.15
 3,025,300 18.19 18.57 18.10 33,700 0 -2.8
21/07/2022
18.19
 3,081,200 18.33 18.71 18.19 13,700 0 0.3
20/07/2022
18.33
 4,776,700 17.91 18.90 18.24 45,300 87,400 -0.8
19/07/2022
17.91
 6,120,900 18.33 18.43 17.63 12,500 722,640 -13.6
18/07/2022
18.33
 4,110,400 18.24 19.04 18.24 29,700 57,900 -0.6
15/07/2022
18.24
 7,004,300 17.91 18.90 17.87 31,500 69,800 -0.7
14/07/2022
17.91
 4,486,200 17.35 18.19 17.12 51,100 13,600 0.7
13/07/2022
17.35
 5,078,500 17.82 18.01 17.31 4,200 58,700 -1.0
12/07/2022
17.82
 3,650,600 17.07 17.96 17.03 59,100 47,000 0.2
11/07/2022
17.07
 6,308,400 16.93 17.73 16.93 11,300 143,500 -2.4
08/07/2022
16.93
 6,121,100 15.86 16.93 16.14 10,200 44,700 -2.4
07/07/2022
15.86
 2,126,300 15.43 15.90 15.43 3,000 15,900 -0.2
06/07/2022
15.43
 3,062,800 15.53 16.04 14.97 112,700 38,300 1.2
05/07/2022
15.53
 2,660,300 15.29 15.76 15.25 22,500 213,800 -3.2
04/07/2022
15.29
 2,358,500 15.20 15.76 15.29 13,100 611,300 -9.9

Chính sách bảo mật | Điều khoản sử dụng |