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)
08/02/2022
25.49
 11,735,500 27.41 27.41 25.49 69,600 370,700 -8.3
07/02/2022
27.41
 7,338,500 26.19 28.02 26.24 219,500 9,900 6.1
28/01/2022
26.19
 12,220,000 25.68 26.94 23.99 262,200 69,700 5.0
27/01/2022
25.68
 10,495,500 27.60 27.60 25.68 196,700 40,700 4.3
26/01/2022
27.60
 15,912,100 29.65 30.68 27.60 234,500 21,900 6.0
25/01/2022
29.65
 18,365,400 31.85 31.85 29.65 247,300 33,300 6.8
24/01/2022
31.85
 8,466,800 34.24 35.08 31.85 33,200 154,100 -4.2
21/01/2022
34.24
 8,134,500 33.49 34.24 32.83 119,700 1,082,800 -35.2
20/01/2022
33.49
 34,066,700 34.42 36.39 32.04 131,300 996,500 -30.3
19/01/2022
34.42
 123,500 37.00 37.00 34.42 200 0 0.0
18/01/2022
37.00
 77,700 39.76 39.76 37.00 23,100 10,000 0.5
17/01/2022
39.76
 1,265,900 42.70 42.70 39.76 1,200 0 0.1
14/01/2022
42.70
 601,900 45.88 45.88 42.70 7,000 0 0.3
13/01/2022
45.88
 268,900 49.30 49.30 45.88 31,700 0 1.6
12/01/2022
49.30
 977,500 52.95 52.95 49.30 8,400 0 0.4
11/01/2022
52.95
 16,317,400 50.42 53.88 49.86 253,600 459,700 -11.7
10/01/2022
50.42
 17,062,300 54.16 57.62 50.42 160,700 3,963,500 -226.1
07/01/2022
54.16
 10,439,800 50.70 54.16 49.58 62,600 475,100 -23.1
06/01/2022
50.70
 14,234,200 49.58 53.04 49.11 42,100 810,800 -41.7
05/01/2022
49.58
 10,243,800 46.40 49.58 48.18 25,000 968,100 -49.9
04/01/2022
46.40
 15,488,000 43.40 46.40 44.76 282,100 5,886,800 -276.9
31/12/2021
43.40
 12,447,600 43.40 44.90 41.30 5,500 50,800 -2.1
30/12/2021
43.40
 10,800,500 44.62 46.68 43.03 21,300 682,700 -31.7
29/12/2021
44.62
 11,793,800 41.72 44.62 43.12 114,100 367,500 -12.0
28/12/2021
41.72
 13,510,700 39.01 41.72 40.41 42,500 386,900 -15.3
27/12/2021
39.01
 6,920,500 36.48 39.01 35.55 266,000 269,000 -0.6
24/12/2021
36.48
 10,453,700 36.58 38.35 35.41 336,800 80,800 10.1
23/12/2021
36.58
 26,488,500 39.29 39.29 36.58 173,200 242,300 -2.8
22/12/2021
39.29
 13,993,600 38.49 41.16 39.10 161,900 497,800 -14.6
21/12/2021
38.49
 11,616,000 36.01 38.49 36.48 60,900 559,100 -20.0
20/12/2021
36.01
 19,027,400 33.68 36.01 34.61 57,100 3,486,400 -132.0
17/12/2021
33.68
 12,137,300 31.66 33.86 32.37 28,500 2,487,500 -87.7
16/12/2021
31.66
 14,596,700 29.61 31.66 29.93 256,800 430,300 -5.7
15/12/2021
29.61
 30,714,900 29.89 31.95 28.53 27,100 773,500 -24.6
14/12/2021
29.89
 2,997,300 27.97 29.89 29.89 0 523,400 -16.7
13/12/2021
27.97
 2,310,200 26.15 27.97 27.97 55,600 64,400 0
10/12/2021
26.15
 6,692,800 25.02 26.38 24.88 18,000 113,500 -2.6
09/12/2021
25.02
 4,565,900 24.04 25.12 23.76 316,500 460,900 -3.8
08/12/2021
24.04
 4,272,200 24.32 25.07 24.04 12,700 433,400 -11.0
07/12/2021
24.32
 5,283,100 23.57 24.70 23.39 519,400 423,900 2.4
06/12/2021
23.57
 9,105,900 25.26 25.72 23.53 181,600 391,500 -5.5
03/12/2021
25.26
 7,645,400 26.80 27.13 25.26 4,100 44,900 -1.1
02/12/2021
26.80
 8,141,200 27.03 27.88 26.38 2,900 2,114,600 -61.1
01/12/2021
27.03
 6,572,500 27.78 28.62 26.94 17,800 556,800 -15.7
30/11/2021
27.78
 7,353,000 27.64 29.19 27.17 43,400 81,000 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |