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

15.20
0
(0%)
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)
29/11/2021
27.64
 10,248,300 25.87 27.64 24.79 120,100 414,600 -8.4
26/11/2021
25.87
 8,021,500 26.19 27.03 25.35 8,000 312,300 -8.6
25/11/2021
26.19
 6,008,900 25.12 26.57 24.88 300,900 59,800 6.7
24/11/2021
25.12
 7,607,600 25.49 26.19 24.79 557,700 186,800 9.9
23/11/2021
25.49
 8,707,400 25.72 26.29 23.95 156,700 48,600 2.8
22/11/2021
25.72
 11,310,000 27.64 28.25 25.72 165,100 61,800 2.9
19/11/2021
27.64
 10,927,400 29.09 30.78 27.08 32,800 315,400 -9.0
18/11/2021
29.09
 10,313,400 27.22 29.09 27.22 899,100 811,300 2.6
17/11/2021
27.22
 7,371,000 26.71 27.60 26.66 95,200 49,700 1.3
16/11/2021
26.71
 13,705,400 28.62 28.62 26.66 89,700 927,200 -24.9
15/11/2021
28.62
 12,683,900 27.69 29.51 26.85 1,831,500 671,800 35.8
12/11/2021
27.69
 9,395,200 26.01 27.78 26.10 19,100 144,500 -3.6
11/11/2021
26.01
 12,120,600 24.32 26.01 24.65 58,700 71,900 -0.3
10/11/2021
24.32
 11,349,400 23.20 24.46 22.73 13,800 1,548,900 -38.9
09/11/2021
23.20
 7,923,300 23.39 23.76 22.78 31,700 476,600 -11.2
08/11/2021
23.39
 10,850,100 22.08 23.57 22.08 10,000 851,600 -21.0
05/11/2021
22.08
 3,885,000 21.42 22.26 21.66 5,100 15,700 -0.2
04/11/2021
21.42
 5,372,800 21.05 21.89 20.95 103,700 51,200 1.3
03/11/2021
21.05
 11,930,200 22.50 23.20 21.05 47,800 177,200 -3.0
02/11/2021
22.50
 8,083,500 21.42 22.68 21.42 30,900 254,600 -5.3
01/11/2021
21.42
 8,635,500 21.00 21.94 20.67 25,300 111,300 -2.0
29/10/2021
21.00
 4,858,300 20.77 21.37 20.77 27,400 169,400 -3.2
28/10/2021
20.77
 5,463,700 20.77 20.95 20.53 8,500 133,700 -2.8
27/10/2021
20.77
 10,224,400 20.02 21.05 20.16 31,600 87,100 -1.2
26/10/2021
20.02
 6,711,200 19.22 20.02 18.90 104,400 175,700 -1.5
25/10/2021
19.22
 7,907,800 18.43 19.36 18.62 183,000 277,600 -1.9
22/10/2021
18.43
 5,940,000 18.05 18.71 18.05 5,100 85,900 -1.6
21/10/2021
18.05
 2,612,300 18.01 18.24 17.87 0 58,600 -1.1
20/10/2021
18.01
 3,443,900 17.87 18.38 17.77 29,300 24,300 0.1
19/10/2021
17.87
 3,426,000 17.87 18.05 17.68 52,600 676,100 -11.9
18/10/2021
17.87
 4,772,800 18.29 18.52 17.87 10,300 405,000 -7.7
15/10/2021
18.29
 5,016,500 18.43 18.90 18.15 15,100 85,700 -1.4
14/10/2021
18.43
 8,535,500 17.63 18.71 17.73 206,700 38,900 3.2
13/10/2021
17.63
 2,753,300 17.73 18.01 17.59 56,100 230,500 -3.3
12/10/2021
17.73
 3,650,700 17.73 18.01 17.63 67,400 9,100 1.1
11/10/2021
17.73
 3,408,500 17.73 18.05 17.68 5,300 18,100 0
08/10/2021
17.73
 3,784,800 17.59 18.05 17.63 17,700 32,100 -0.3
07/10/2021
17.59
 3,506,900 17.77 18.15 17.59 15,600 14,300 0.0
06/10/2021
17.77
 5,435,500 17.21 17.96 17.12 23,500 36,400 -0.2
05/10/2021
17.21
 2,776,700 17.45 17.54 17.21 5,600 105,700 -1.9
04/10/2021
17.45
 4,122,800 17.31 17.87 17.40 13,500 131,200 -2.2
01/10/2021
17.31
 6,284,200 16.60 17.59 16.56 2,049,394 2,072,194 -0.4
30/09/2021
16.60
 1,852,600 16.46 16.84 16.42 16,400 27,000 -0.2
29/09/2021
16.46
 2,500,300 16.23 16.79 16.23 18,500 312,600 -5.2
28/09/2021
16.23
 1,827,700 16.00 16.37 15.86 59,200 0 1.0
27/09/2021
16.00
 1,676,000 16.28 16.42 16.00 37,600 49,200 -0.2
24/09/2021
16.28
 1,682,600 16.42 16.51 16.28 12,000 18,300 -0.1
23/09/2021
16.42
 1,979,100 16.51 16.84 16.42 17,600 0 0.3
22/09/2021
16.51
 2,554,000 16.23 16.65 16.18 61,000 100,000 -0.7
21/09/2021
16.23
 2,858,600 16.42 16.42 16.00 30,700 30,400 0.0
20/09/2021
16.42
 3,542,800 16.74 16.93 16.42 15,500 18,400 -0.1
17/09/2021
16.74
 2,116,600 16.74 16.93 16.65 6,400 46,600 -0.7
16/09/2021
16.74
 1,550,600 16.84 17.03 16.70 34,400 8,600 0.5
15/09/2021
16.84
 2,843,500 16.37 16.98 16.14 46,200 323,500 -4.9
14/09/2021
16.37
 2,477,500 16.56 16.98 16.32 5,300 308,400 -5.3
13/09/2021
16.56
 6,697,200 17.35 17.35 16.51 64,900 492,900 -7.7
10/09/2021
17.35
 2,457,100 17.63 18.01 17.35 27,700 129,700 -1.9
09/09/2021
17.63
 2,715,400 17.21 17.68 17.12 55,900 1,900 1.0
08/09/2021
17.21
 2,909,500 17.31 17.77 17.03 23,300 70,800 -0.9
07/09/2021
17.31
 5,170,400 18.19 18.38 17.31 18,100 195,900 -3.4
06/09/2021
18.19
 10,251,100 17.03 18.19 17.12 134,100 57,900 1.4
01/09/2021
17.03
 3,097,500 16.56 17.07 16.28 79,200 0 1.4
31/08/2021
16.56
 2,647,300 17.07 17.26 16.56 48,000 97,700 -0.9
30/08/2021
17.07
 3,194,500 16.14 17.21 16.42 130,370 121,570 0.1
27/08/2021
16.14
 4,282,300 15.90 16.14 15.72 84,300 5,400 1.3
26/08/2021
15.90
 1,747,700 15.81 16.37 15.72 39,600 0 0.7
25/08/2021
15.81
 1,854,700 15.86 16.00 15.53 46,500 99,400 -0.9
24/08/2021
15.86
 2,996,500 16.42 16.56 15.72 116,900 3,600 2.0
23/08/2021
16.42
 2,788,000 16.56 16.93 16.28 56,300 47,200 0.2
20/08/2021
16.56
 5,423,700 17.40 17.68 16.42 132,900 116,200 0.4
19/08/2021
17.40
 4,028,400 16.93 17.63 16.93 83,500 8,500 1.4
18/08/2021
16.93
 3,040,400 16.84 17.26 16.84 45,100 209,900 -3.0
17/08/2021
16.84
 3,773,100 17.31 17.31 16.84 61,900 26,400 0.6
16/08/2021
17.31
 3,261,000 17.45 17.77 17.17 62,500 209,300 -2.7
13/08/2021
17.45
 5,240,600 17.03 17.59 16.84 74,500 126,000 -1.3
12/08/2021
17.03
 5,305,600 15.95 17.03 15.81 63,500 16,500 0.8
11/08/2021
15.95
 2,475,900 16.09 16.28 15.86 205,100 3,400 3.5
10/08/2021
16.09
 1,959,100 16.32 16.46 16.09 32,200 179,300 -2.6
09/08/2021
16.32
 1,519,700 16.04 16.37 15.95 33,000 1,100 0.6
06/08/2021
16.04
 2,708,200 15.62 16.37 15.62 34,500 2,000 0.5
05/08/2021
15.62
 1,268,600 15.48 15.72 15.39 78,400 20,500 1.0
04/08/2021
15.48
 1,241,800 15.48 15.76 15.43 35,700 5,000 0.5
03/08/2021
15.48
 2,903,700 15.20 15.62 15.20 89,200 30,100 1.0
02/08/2021
15.20
 2,335,900 15.06 15.43 14.97 217,100 59,200 2.6
30/07/2021
15.06
 1,484,600 14.97 15.29 15.01 20,000 5,100 0.2
29/07/2021
14.97
 836,400 15.01 15.15 14.97 69,100 0 1.1
28/07/2021
15.01
 1,353,400 15.15 15.15 14.83 35,000 61,300 -0.4
27/07/2021
15.15
 1,179,500 15.15 15.39 15.06 4,900 31,700 -0.4
26/07/2021
15.15
 1,318,600 15.15 15.20 14.83 50,400 45,200 0.1
23/07/2021
15.15
 1,554,000 15.25 15.62 15.15 32,100 63,400 -0.5
22/07/2021
15.25
 1,191,800 14.97 15.34 15.01 66,000 16,800 0.8
21/07/2021
14.97
 1,609,800 14.83 15.11 14.78 28,200 800 0.4
20/07/2021
14.83
 1,834,500 14.59 15.06 14.41 134,200 60,100 1.2
19/07/2021
14.59
 2,017,100 14.97 14.97 14.36 27,000 26,200 0.0
16/07/2021
14.97
 1,271,200 14.73 15.20 14.87 8,900 2,100 0.1
15/07/2021
14.73
 1,965,700 14.69 14.87 14.55 83,800 1,000 1.3
14/07/2021
14.69
 2,783,600 14.97 15.20 14.50 48,400 41,200 0.1
13/07/2021
14.97
 2,593,600 14.97 15.34 14.50 59,300 2,400 0.9
12/07/2021
14.97
 3,730,900 16.09 16.09 14.97 89,500 6,900 1.4
09/07/2021
16.09
 2,488,200 16.56 16.56 15.72 26,700 20,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |