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)
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
01/07/2022
15.20
 3,541,300 14.83 15.39 14.27 83,200 4,800 1.3
30/06/2022
14.83
 3,638,100 15.81 16.00 14.83 12,800 79,700 -1.1
29/06/2022
15.81
 2,651,500 16.18 16.37 15.72 4,100 16,600 -0.2
28/06/2022
16.18
 3,291,000 16.09 16.74 16.09 5,100 212,600 -3.6
27/06/2022
16.09
 2,962,500 15.76 16.23 15.53 48,800 30,500 0.3
24/06/2022
15.76
 4,061,600 15.76 16.51 15.48 8,500 179,200 -2.9
23/06/2022
15.76
 2,987,100 14.87 15.76 14.92 33,700 0 0.6
22/06/2022
14.87
 3,140,900 13.94 14.87 14.41 6,700 0 0.1
21/06/2022
13.94
 5,332,900 14.50 14.69 13.52 159,100 1,000 2.4
20/06/2022
14.50
 3,751,300 15.58 16.14 14.50 32,200 200,100 -2.6
17/06/2022
15.58
 3,728,500 16.70 16.70 15.58 16,200 23,900 -0.1
16/06/2022
16.70
 2,750,200 16.37 16.93 16.37 304,400 18,500 5.1
15/06/2022
16.37
 4,838,800 17.21 17.59 16.04 86,900 23,700 1.1
14/06/2022
17.21
 3,631,600 17.40 17.77 16.84 298,200 15,700 5.2
13/06/2022
17.40
 5,725,400 18.71 18.71 17.40 70,100 227,900 -2.9
10/06/2022
18.71
 3,984,200 19.55 19.78 18.71 26,200 410,600 -7.7
09/06/2022
19.55
 3,401,700 19.92 20.21 19.46 13,600 617,300 -12.6
08/06/2022
19.92
 4,259,400 19.46 20.21 19.22 78,000 14,400 1.4
07/06/2022
19.46
 6,212,700 18.71 19.46 17.68 34,100 318,000 -5.9
06/06/2022
18.71
 6,218,000 19.78 19.92 18.52 41,900 669,000 -12.8
03/06/2022
19.78
 5,116,100 20.21 20.30 19.18 32,000 155,000 -2.6
02/06/2022
20.21
 4,005,500 20.86 21.14 20.07 300 46,600 -1.0
01/06/2022
20.86
 3,949,400 20.77 21.37 20.72 27,800 59,900 -0.7
31/05/2022
20.77
 5,632,800 20.44 21.42 20.16 169,400 8,100 3.6
30/05/2022
20.44
 4,202,800 20.53 20.91 20.16 64,300 245,200 -4.0
27/05/2022
20.53
 5,662,100 20.53 21.09 20.49 74,400 56,600 0.4
26/05/2022
20.53
 6,669,700 21.19 21.23 20.53 25,800 233,800 -4.6
25/05/2022
21.19
 7,047,400 20.49 21.52 20.25 257,000 289,400 -0.7
24/05/2022
20.49
 4,605,400 19.46 20.49 19.13 43,600 270,500 -5.0
23/05/2022
19.46
 9,542,800 19.46 20.81 19.18 42,700 866,200 -17.1
20/05/2022
19.46
 8,172,100 18.19 19.46 18.29 210,200 203,400 0.1
19/05/2022
18.19
 4,454,900 18.71 18.90 17.96 251,800 78,500 3.4
18/05/2022
18.71
 4,271,900 18.71 19.55 18.71 27,700 125,500 -2.0
17/05/2022
18.71
 4,519,600 17.49 18.71 17.31 288,400 1,100 5.7
16/05/2022
17.49
 3,816,900 17.21 18.38 17.31 91,300 21,000 1.3
13/05/2022
17.21
 8,234,900 18.43 18.85 17.17 82,700 284,000 -3.8
12/05/2022
18.43
 6,018,600 19.18 20.07 17.96 11,700 554,400 -11.3
11/05/2022
19.18
 4,101,300 17.96 19.18 17.96 10,200 44,700 -0.7
10/05/2022
17.96
 5,951,600 17.96 18.10 16.84 779,400 6,300 14.8
09/05/2022
17.96
 4,356,300 19.27 19.27 17.96 132,300 8,700 2.4
06/05/2022
19.27
 4,644,500 20.58 20.58 19.27 459,100 30,800 8.8
05/05/2022
20.58
 3,918,800 21.05 21.52 19.74 734,400 4,000 16.4
04/05/2022
21.05
 3,543,800 22.08 22.26 21.05 111,200 181,600 -1.7
29/04/2022
22.08
 4,557,200 21.61 22.36 21.42 207,900 57,500 3.6
28/04/2022
21.61
 5,128,200 21.42 22.26 21.28 8,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |