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

15.25
0.05
(0.33%)
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)
08/07/2021
16.56
 2,493,200 16.23 16.56 15.76 86,600 300 1.2
07/07/2021
16.23
 2,355,500 16.84 16.84 16.18 28,800 58,400 -0.5
06/07/2021
16.84
 2,226,300 17.17 17.35 16.84 55,400 16,000 0.7
05/07/2021
17.17
 3,104,800 17.73 17.73 17.17 42,000 84,700 -0.7
02/07/2021
17.73
 2,071,500 17.82 18.24 17.73 7,600 10,800 -0.1
01/07/2021
17.82
 1,974,000 17.87 17.96 17.68 11,400 8,200 0.1
30/06/2021
17.87
 1,701,400 17.91 18.10 17.82 3,900 10,500 -0.1
29/06/2021
17.91
 1,553,500 17.96 18.19 17.87 29,800 5,200 0.5
28/06/2021
17.96
 2,416,800 17.82 18.24 17.68 38,900 25,300 0.3
25/06/2021
17.82
 2,279,400 18.05 18.33 17.82 49,500 533,000 -9.3
24/06/2021
18.05
 1,953,400 18.33 18.43 18.01 500 26,500 -0.5
23/06/2021
18.33
 2,842,100 18.85 19.08 18.33 5,000 284,700 -5.5
22/06/2021
18.85
 5,750,600 18.29 19.36 18.38 50,100 173,200 -2.5
21/06/2021
18.29
 3,522,500 18.05 18.52 18.10 9,800 121,500 -2.2
18/06/2021
18.05
 4,068,700 17.87 18.33 17.82 13,000 40,100 -0.5
17/06/2021
17.87
 2,456,800 17.59 18.01 17.35 33,100 457,200 -8.0
16/06/2021
17.59
 3,364,200 17.35 17.91 17.17 110,500 1,634,300 -28.5
15/06/2021
17.35
 2,655,900 17.54 17.54 17.26 69,100 1,292,100 -22.7
14/06/2021
17.54
 3,594,400 17.77 17.91 17.26 195,500 1,341,200 -21.5
11/06/2021
17.77
 3,091,600 17.03 17.87 17.12 1,289,800 1,210,700 1.5
10/06/2021
17.03
 3,817,500 17.59 17.87 16.93 62,400 1,242,400 -21.9
09/06/2021
17.59
 3,870,400 17.77 17.77 17.03 73,300 1,429,100 -25.1
08/06/2021
17.77
 3,133,600 18.38 18.43 17.73 24,300 1,193,800 -22.6
07/06/2021
18.38
 2,516,300 18.57 18.71 18.24 48,800 1,154,600 -21.8
04/06/2021
18.57
 2,371,500 18.99 19.04 18.43 48,200 1,429,500 -27.5
03/06/2021
18.99
 3,672,700 18.33 19.08 18.29 6,900 1,484,000 -29.2
02/06/2021
18.33
 2,087,200 18.33 18.43 18.05 7,000 655,900 -12.6
01/06/2021
18.33
 1,679,300 18.57 18.71 18.24 3,200 747,200 -14.6
31/05/2021
18.57
 2,547,100 18.80 18.85 18.24 20,200 1,406,800 -27.3
28/05/2021
18.80
 1,524,400 18.90 18.90 18.52 10,100 302,300 -5.9
27/05/2021
18.90
 1,537,400 19.13 19.36 18.66 10,500 142,300 -2.7
26/05/2021
19.13
 1,660,300 19.46 19.46 19.04 9,000 700,100 -14.2
25/05/2021
19.46
 3,498,500 18.85 19.60 18.90 62,600 1,091,900 -21.4
24/05/2021
18.85
 2,889,100 18.71 18.99 18.48 19,400 960,700 -18.8
21/05/2021
18.71
 1,684,300 18.71 18.85 18.24 17,000 422,500 -8.1
20/05/2021
18.71
 960,200 18.99 18.99 18.52 1,300 6,900 -0.1
19/05/2021
18.99
 2,657,500 18.48 18.99 18.05 6,100 420,800 -8.3
18/05/2021
18.48
 1,691,700 18.99 18.99 18.33 5,200 52,900 -1.0
17/05/2021
18.99
 1,315,300 19.36 19.46 18.90 5,300 146,100 -2.9
14/05/2021
19.36
 2,305,400 19.69 19.74 19.32 23,500 154,600 -2.7
13/05/2021
19.69
 1,817,200 19.78 19.83 19.60 3,500 288,100 -6.0
12/05/2021
19.78
 2,201,600 19.69 20.11 19.36 1,000 795,200 -16.8
11/05/2021
19.69
 4,422,600 18.76 19.88 18.85 43,600 1,508,200 -30.6
10/05/2021
18.76
 2,504,100 18.57 18.85 18.01 32,500 328,500 -5.9
07/05/2021
18.57
 2,486,000 18.99 18.99 18.29 63,200 102,500 -0.8
06/05/2021
18.99
 1,211,200 19.13 19.46 18.85 35,900 366,900 -6.8
05/05/2021
19.13
 2,937,100 18.71 19.55 18.76 57,600 687,100 -12.8
04/05/2021
18.71
 1,429,100 18.99 18.99 18.38 37,800 25,600 0.2
29/04/2021
18.99
 1,050,000 19.27 19.46 18.99 29,600 134,400 -2.2
28/04/2021
19.27
 1,089,600 19.27 19.55 19.13 9,300 49,000 -0.8
27/04/2021
19.27
 1,733,400 18.94 19.64 18.71 48,000 10,100 0.8
26/04/2021
18.94
 2,083,800 19.97 20.44 18.94 13,100 130,500 -2.5
23/04/2021
19.97
 1,892,500 19.74 19.97 19.18 59,200 18,400 0.9
22/04/2021
19.74
 2,465,500 21.19 21.19 19.74 75,700 230,200 -3.4
20/04/2021
21.19
 1,769,200 21.52 21.80 21.14 12,100 121,300 -2.5
19/04/2021
21.52
 2,354,000 21.33 21.94 21.09 101,500 307,600 -4.7
16/04/2021
21.33
 3,133,400 22.31 22.31 20.95 37,400 671,500 -14.4
15/04/2021
22.31
 5,268,700 22.92 23.11 22.03 5,600 2,366,800 -56.2
14/04/2021
22.92
 3,665,200 23.11 23.11 22.45 4,800 560,900 -13.5
13/04/2021
23.11
 2,450,900 23.76 23.95 22.73 44,500 269,600 -5.6
12/04/2021
23.76
 2,212,300 23.11 23.76 23.11 28,700 19,800 0.2
09/04/2021
23.11
 2,447,400 23.29 23.43 23.11 4,700 801,300 -19.8
08/04/2021
23.29
 1,991,400 23.43 23.81 23.29 17,400 542,500 -13.2
07/04/2021
23.43
 2,157,100 23.39 23.95 23.39 120,700 620,900 -12.6
06/04/2021
23.39
 2,708,100 23.76 23.76 23.20 43,500 437,700 -9.9
05/04/2021
23.76
 4,404,000 24.27 24.27 23.48 1,186,100 800,900 9.9
02/04/2021
24.27
 3,293,900 24.32 24.79 24.27 1,006,300 106,900 23.5
01/04/2021
24.32
 3,251,100 23.90 24.32 23.71 442,700 81,500 9.3
31/03/2021
23.90
 2,081,500 23.95 24.18 23.71 521,400 75,500 11.4
30/03/2021
23.95
 3,478,600 23.90 24.37 23.81 512,100 95,400 10.7
29/03/2021
23.90
 8,769,100 22.36 23.90 22.26 1,524,700 533,300 24.0
26/03/2021
22.36
 3,684,200 22.22 22.59 21.33 1,609,200 568,800 24.5
25/03/2021
22.22
 3,940,600 21.89 22.26 21.42 1,501,400 610,300 20.8
24/03/2021
21.89
 2,931,400 22.64 22.64 21.89 1,054,500 79,400 23.1
23/03/2021
22.64
 2,982,600 22.82 22.97 21.98 11,100 14,700 -0.1
22/03/2021
22.82
 6,065,100 22.45 23.15 22.45 74,600 126,100 -1.3
19/03/2021
22.45
 3,481,900 21.89 22.45 21.84 100 365,100 -8.7
18/03/2021
21.89
 1,936,500 21.84 22.03 21.75 6,000 700 0.1
17/03/2021
21.84
 3,131,400 22.17 22.17 21.52 3,900 448,000 -10.3
16/03/2021
22.17
 2,443,900 22.17 22.31 21.52 209,200 14,500 4.6
15/03/2021
22.17
 2,212,000 22.22 22.31 21.98 255,300 2,500 6.0
12/03/2021
22.22
 1,761,000 22.36 22.45 21.84 21,300 13,400 0.2
11/03/2021
22.36
 5,038,400 21.94 22.54 21.89 44,900 1,007,200 -22.7
10/03/2021
21.94
 1,895,000 21.89 21.98 21.47 127,800 23,100 2.4
09/03/2021
21.89
 2,904,800 21.94 21.98 21.14 303,700 112,200 4.4
08/03/2021
21.94
 4,945,800 21.61 22.26 21.33 9,500 544,100 -12.4
05/03/2021
21.61
 3,017,800 20.77 21.70 20.35 347,700 753,700 -9.2
04/03/2021
20.77
 2,161,600 20.72 21.19 20.39 12,000 263,500 -5.6
03/03/2021
20.72
 1,289,900 20.81 20.91 20.58 4,800 24,900 -0.4
02/03/2021
20.81
 2,398,500 20.81 21.05 20.63 900 339,400 -7.6
01/03/2021
20.81
 2,029,000 19.92 20.91 20.02 62,100 8,200 1.2
26/02/2021
19.92
 1,796,200 20.11 20.11 19.69 31,100 5,800 0.5
25/02/2021
20.11
 1,288,500 20.44 20.58 19.97 12,600 153,400 -3.0
24/02/2021
20.44
 1,821,700 20.58 20.86 20.02 19,400 30,700 -0.2
23/02/2021
20.58
 1,376,700 20.77 20.86 20.49 8,300 54,600 -1.0
22/02/2021
20.77
 3,163,300 20.39 21.05 20.44 33,500 630,300 -13.2
19/02/2021
20.39
 4,248,300 21.14 21.14 20.39 1,498,100 7,700 33.2
18/02/2021
21.14
 3,383,200 21.14 21.14 20.63 465,000 58,600 9.1
17/02/2021
21.14
 2,435,300 19.97 21.14 19.83 327,700 20,200 6.8
09/02/2021
19.97
 2,413,800 19.55 20.07 18.80 1,045,600 1,395,900 -6.7

Chính sách bảo mật | Điều khoản sử dụng |