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)
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
27/04/2022
21.42
 4,366,700 21.52 21.66 20.35 276,200 266,800 0.4
26/04/2022
21.52
 9,989,800 20.81 21.61 19.36 454,000 97,000 7.8
25/04/2022
20.81
 3,690,000 22.36 22.45 20.81 8,400 139,200 -3.0
22/04/2022
22.36
 11,020,400 21.19 22.36 19.74 1,145,400 2,146,200 -22.2
21/04/2022
21.19
 11,807,300 22.78 22.78 21.19 180,100 2,421,300 -50.9
20/04/2022
22.78
 9,482,300 24.46 24.98 22.78 720,300 2,409,600 -41.7
19/04/2022
24.46
 6,221,700 26.29 26.80 24.46 331,500 9,200 8.8
18/04/2022
26.29
 5,069,200 27.69 27.69 25.77 820,200 10,900 22.8
15/04/2022
27.69
 5,564,200 27.13 28.34 26.66 1,809,200 4,000 45.7
14/04/2022
27.13
 3,006,000 27.13 27.31 26.29 6,600 3,800 0.1
13/04/2022
27.13
 7,036,100 26.66 27.13 25.12 43,800 132,500 -2.4
12/04/2022
26.66
 6,816,300 28.62 28.91 26.66 129,300 13,000 3.3
08/04/2022
28.62
 3,289,900 29.47 29.79 28.58 103,200 6,300 3.0
07/04/2022
29.47
 3,814,300 29.93 30.31 29.19 701,600 12,100 21.7
06/04/2022
29.93
 9,821,300 29.51 30.82 29.05 600,400 10,000 19.0
05/04/2022
29.51
 5,531,400 29.51 29.93 28.81 106,500 1,600 3.3
04/04/2022
29.51
 7,143,600 30.40 30.40 29.23 68,600 10,500 1.8
01/04/2022
30.40
 8,112,700 28.62 30.40 28.16 984,800 32,700 30.3
31/03/2022
28.62
 6,202,500 28.30 29.09 28.44 253,300 12,700 7.4
30/03/2022
28.30
 14,175,700 30.21 30.21 28.11 37,500 1,089,600 -32.4
29/03/2022
30.21
 7,414,700 28.81 30.68 28.91 256,200 299,640 -1.0
28/03/2022
28.81
 14,815,800 30.73 30.73 28.62 8,000 209,000 -6.3
25/03/2022
30.73
 13,260,300 31.43 31.76 30.40 12,600 26,900 -0.5
24/03/2022
31.43
 9,384,100 31.52 31.99 31.24 147,200 83,900 2.2
23/03/2022
31.52
 10,027,800 31.95 32.69 31.38 69,000 63,400 0.2
22/03/2022
31.95
 16,822,300 29.89 31.95 30.31 98,700 106,200 -0.2
21/03/2022
29.89
 11,584,600 28.86 30.12 29.00 93,700 52,800 1.3
18/03/2022
28.86
 5,085,000 28.58 29.47 28.34 5,100 0 0.2
17/03/2022
28.58
 3,874,700 28.72 29.19 28.58 9,600 12,700 -0.1
16/03/2022
28.72
 4,461,300 28.48 29.47 28.53 9,500 185,400 -5.4
15/03/2022
28.48
 4,809,600 27.13 28.53 27.36 199,500 79,700 3.7
14/03/2022
27.13
 7,034,300 27.83 28.20 26.71 111,100 34,500 2.2
11/03/2022
27.83
 7,587,200 28.86 28.86 27.64 14,200 5,800 0.3
10/03/2022
28.86
 4,572,600 28.34 29.47 28.81 204,800 5,200 6.2
09/03/2022
28.34
 10,461,500 29.09 29.70 27.55 107,000 69,400 1.1
08/03/2022
29.09
 11,866,900 31.10 31.10 29.00 16,100 46,100 -1.0
07/03/2022
31.10
 8,824,400 31.34 32.13 30.78 2,800 258,100 -8.6
04/03/2022
31.34
 10,417,100 30.54 32.09 30.64 14,100 92,800 -2.6
03/03/2022
30.54
 8,485,600 30.78 31.20 30.17 60,800 42,900 0.6
02/03/2022
30.78
 7,197,200 31.24 31.81 30.50 47,600 661,500 -20.3
01/03/2022
31.24
 9,173,200 30.12 31.71 29.93 193,800 303,700 -3.7
28/02/2022
30.12
 8,462,200 30.78 31.57 30.12 42,700 328,500 -9.3
25/02/2022
30.78
 9,656,900 31.34 32.27 30.68 28,800 218,900 -6.4
24/02/2022
31.34
 13,635,700 32.79 33.21 30.50 37,400 344,800 -10.3
23/02/2022
32.79
 10,747,100 31.52 33.44 30.96 26,900 142,900 -3.9
22/02/2022
31.52
 23,262,800 31.20 32.27 29.84 80,800 598,800 -17.4
21/02/2022
31.20
 14,288,600 29.19 31.20 30.03 31,000 123,700 -3.0
18/02/2022
29.19
 10,754,600 27.31 29.19 26.75 159,800 119,600 1.0
17/02/2022
27.31
 14,225,100 27.31 28.95 27.31 396,500 367,500 1.0
16/02/2022
27.31
 11,386,900 25.54 27.31 25.72 173,100 2,100 4.9
15/02/2022
25.54
 6,996,600 24.56 25.82 24.60 387,100 129,600 7.2
14/02/2022
24.56
 10,164,200 25.12 25.82 23.99 28,400 45,900 -0.5
11/02/2022
25.12
 8,061,300 26.61 26.61 24.98 40,000 460,700 -11.5
10/02/2022
26.61
 6,959,200 25.82 27.27 25.82 204,800 90,300 3.4
09/02/2022
25.82
 16,859,500 25.49 26.43 23.71 409,300 28,500 10.3

Chính sách bảo mật | Điều khoản sử dụng |