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

14.20
0.05
(0.35%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |