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

14.25
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
(2024-10-21) 		-1.60 -10.32% 55,842,700 -953,600 -13.6
13.85
15.55
14.25
2 tháng
(2024-09-23) 		-1.20 -7.95% 132,252,000 -843,000 -12.0
13.85
16.05
14.25
3 tháng
(2024-08-22) 		-1.80 -11.46% 179,337,600 -868,800 -12.4
13.85
16.05
14.25
6 tháng
(2024-05-24) 		-2.61 -15.79% 440,747,100 -1,120,615 -17.8
13.60
17.48
14.25
12 tháng
(2023-11-27) 		-1.87 -11.88% 1,516,222,600 -2,741,206 -50.2
13.60
19.05
14.25
24 tháng
(2022-12-01) 		0.34 2.48% 3,480,653,600 -4,507,932 -117.7
11.41
22.45
14.25
36 tháng
(2021-12-06) 		-9.67 -41.03% 5,228,263,100 -37,567,695 -1,401.9
10.06
54.16
14.25
60 tháng
(2019-12-17) 		-6.23 -30.95% 6,411,921,210 -128,382,665 -3,163.5
10.06
54.16
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.25
 758,000 14.25 14.25 14.10 9,500 70,200 -0.9
20/11/2024
14.25
 1,845,500 13.90 14.40 13.85 4,800 73,900 -1.0
19/11/2024
13.90
 1,217,400 14.05 14.10 13.90 4,200 32,500 -0.4
18/11/2024
14
 2,081,700 13.85 14.10 13.85 140,100 57,900 1.1
15/11/2024
13.85
 4,128,900 14.15 14.15 13.85 106,100 537,700 -6.1
14/11/2024
14.10
 2,282,600 14.50 14.60 14.10 46,800 44,700 0.0
13/11/2024
14.50
 2,644,400 14.60 14.70 14.45 25,600 142,400 -1.7
12/11/2024
14.70
 2,350,800 14.80 14.85 14.60 400 541,500 -8.0
11/11/2024
14.70
 2,450,200 14.95 15 14.70 4,200 49,200 -0.7
08/11/2024
14.90
 1,479,900 15.05 15.10 14.90 3,500 10,200 -0.1
07/11/2024
15.05
 1,498,900 15.15 15.30 15.05 12,900 123,600 -1.7
06/11/2024
15.10
 2,185,700 15 15.10 14.90 0 0 0
05/11/2024
14.90
 1,158,400 14.85 15 14.85 0 1,800 -0.0
04/11/2024
14.85
 2,516,000 15.10 15.20 14.85 3,700 9,300 -0.1
01/11/2024
15.10
 2,525,500 15.20 15.35 15.10 2,000 59,800 -0.9
31/10/2024
15.25
 2,138,800 15.35 15.40 15.20 800 300 0.0
30/10/2024
15.40
 2,695,300 15.50 15.55 15.20 13,700 40,100 -0.4
29/10/2024
15.45
 2,964,000 15.50 15.65 15.35 136,500 1,600 2.1
28/10/2024
15.45
 1,145,700 15.40 15.50 15.35 32,700 6,900 0.4
25/10/2024
15.40
 3,753,800 15.30 15.60 15.25 52,800 11,900 0.6
24/10/2024
15.25
 2,253,200 15.55 15.60 15.25 21,000 17,000 0.1
23/10/2024
15.55
 3,569,700 15.40 15.70 15.30 159,800 600 2.5
22/10/2024
15.40
 4,201,900 15.45 15.75 15.25 85,300 40,400 0.7
21/10/2024
15.50
 4,599,900 15.80 15.80 15.50 14,300 90,600 -1.2
18/10/2024
15.75
 3,895,100 15.95 16.10 15.75 5,400 250,400 -3.9
17/10/2024
15.90
 5,649,700 15.60 15.90 15.45 183,100 400,900 -3.5
16/10/2024
15.55
 5,599,500 15.85 15.85 15.35 72,500 86,200 -0.2
15/10/2024
15.80
 3,774,500 16.05 16.15 15.70 130,400 105,800 0.4
14/10/2024
16.05
 11,928,000 15.50 16.20 15.40 719,500 1,500 11.4
11/10/2024
15.40
 2,063,800 15.35 15.40 15.25 0 600 -0.0
10/10/2024
15.30
 1,614,000 15.45 15.50 15.30 103,400 0 1.6
09/10/2024
15.40
 1,578,700 15.35 15.45 15.30 600 3,600 -0.0
08/10/2024
15.25
 3,861,800 15.20 15.60 15.15 600 27,400 -0.4
07/10/2024
15
 1,211,800 15.15 15.15 14.95 52,700 20,600 0.5
04/10/2024
15
 1,716,700 15.10 15.15 15 15,000 3,400 0.2
03/10/2024
15
 4,089,600 15.40 15.50 15 59,200 23,700 0.5
02/10/2024
15.35
 2,712,400 15.55 15.55 15.35 4,600 72,300 -1.0
01/10/2024
15.60
 5,490,000 15.60 15.75 15.50 9,600 198,200 -2.9
30/09/2024
15.50
 2,333,700 15.40 15.55 15.35 1,000 279,800 -4.3
27/09/2024
15.50
 4,680,800 15.55 15.85 15.50 77,100 262,600 -2.9
26/09/2024
15.50
 5,198,500 15.45 15.55 15.35 23,600 46,900 -0.4
25/09/2024
15.50
 5,018,100 15.25 15.60 15.20 439,400 52,900 6.0
24/09/2024
15.10
 2,534,800 15.10 15.20 15.05 152,000 58,900 1.4
23/09/2024
15.10
 1,457,800 15.30 15.35 15.10 100 43,500 -0.7
20/09/2024
15.20
 2,064,200 15.35 15.40 15.20 14,300 20,900 -0.1
19/09/2024
15.25
 2,242,200 15.20 15.30 15.15 52,300 53,900 -0.0
18/09/2024
15.15
 1,662,500 15.10 15.25 15.05 49,600 54,300 -0.1
17/09/2024
15.20
 1,825,400 14.85 15.20 14.80 55,800 32,900 0.3
16/09/2024
14.85
 1,696,200 15 15.15 14.85 144,400 0 2.2
13/09/2024
15
 1,243,400 14.95 15.05 14.85 4,400 1,700 0.0
12/09/2024
14.95
 1,545,300 15 15.10 14.95 26,400 14,000 0.2
11/09/2024
14.85
 2,500,400 15.05 15.10 14.75 12,800 159,400 -2.2
10/09/2024
15.05
 2,612,600 15.35 15.45 15 89,100 66,800 0.3
09/09/2024
15.30
 1,877,000 15.25 15.45 15.20 0 0 0
06/09/2024
15.30
 2,316,500 15.40 15.45 15.20 127,000 2,000 1.9
05/09/2024
15.40
 2,030,300 15.65 15.75 15.30 59,300 136,300 -1.2
04/09/2024
15.60
 4,069,900 15.20 15.70 15.15 85,500 250,900 -2.6
30/08/2024
15.40
 2,609,200 15.60 15.60 15.35 13,200 199,700 -2.9
29/08/2024
15.60
 1,382,800 15.55 15.70 15.45 44,700 92,300 -0.7
28/08/2024
15.60
 3,795,100 15.70 15.90 15.35 91,000 78,800 0.2
27/08/2024
15.55
 3,317,100 15.75 15.75 15.50 163,000 132,900 0.4
26/08/2024
15.70
 2,673,200 15.85 15.95 15.70 129,500 53,700 1.2
23/08/2024
15.75
 2,946,000 15.65 15.80 15.50 251,600 32,400 3.4
22/08/2024
15.70
 2,676,300 16 16 15.65 6,000 62,800 -0.9
21/08/2024
15.95
 6,492,600 15.70 16.20 15.55 36,200 349,200 -5.0
20/08/2024
15.55
 6,518,300 15.30 15.80 15.15 468,900 85,300 5.9
19/08/2024
15.25
 4,773,900 15.40 15.60 15.25 80,200 14,100 1.0
16/08/2024
15.15
 6,966,200 14.35 15.15 14.35 281,700 3,600 4.1
15/08/2024
14.25
 1,903,700 14.40 14.70 14.25 105,700 600 1.5
14/08/2024
14.45
 1,151,800 14.60 14.70 14.40 14,800 32,200 -0.3
13/08/2024
14.55
 1,692,900 14.70 14.80 14.50 15,500 128,900 -1.7
12/08/2024
14.70
 2,309,500 14.65 14.90 14.50 7,000 35,100 -0.4
09/08/2024
14.65
 1,623,200 14.65 14.65 14.40 10,800 63,000 -0.8
08/08/2024
14.45
 5,507,800 14.15 14.90 14.10 130,500 3,000 1.8
07/08/2024
14.25
 1,709,500 14.20 14.30 14 41,200 148,000 -1.5
06/08/2024
14.20
 4,215,800 13.80 14.20 13.60 215,300 84,500 1.8
05/08/2024
13.60
 6,290,900 14.45 14.55 13.60 19,900 138,100 -1.7
02/08/2024
14.60
 2,766,600 14.40 14.75 14.40 155,400 66,900 1.3
01/08/2024
14.55
 5,282,900 15.40 15.50 14.55 45,400 324,100 -4.2
31/07/2024
15.40
 1,548,100 15.40 15.50 15.30 59,400 33,000 0.4
30/07/2024
15.30
 1,931,900 15.25 15.40 15.20 45,100 2,800 0.6
29/07/2024
15.35
 2,128,100 15.35 15.55 15.30 45,100 2,800 0.6
26/07/2024
15.35
 1,874,800 15.45 15.45 15.25 17,000 10,900 0.1
25/07/2024
15.20
 1,897,200 15.25 15.35 15.10 36,900 38,800 -0.0
24/07/2024
15.40
 4,107,900 15.20 15.60 14.85 176,300 9,800 2.5
23/07/2024
15.25
 2,567,400 15.60 15.75 15.25 8,600 205,655 -3.1
22/07/2024
15.60
 4,867,500 15.85 15.90 15.50 13,100 20,100 -0.1
19/07/2024
15.90
 3,634,700 16.25 16.30 15.90 18,400 46,600 -0.5
18/07/2024
16.25
 3,446,800 16.15 16.25 16 339,100 1,000 5.4
17/07/2024
16.05
 4,737,100 16.70 16.70 15.90 55,000 177,100 -2.0
16/07/2024
16.60
 7,237,100 16.50 16.90 16.45 80,700 392,200 -5.2
15/07/2024
16.25
 2,081,600 16.40 16.45 16.25 9,400 0 0.2
12/07/2024
16.25
 4,124,500 16.45 16.50 16.20 61,700 67,000 -0.1
11/07/2024
16.35
 4,696,200 16.20 16.70 16.20 192,900 17,800 2.9
10/07/2024
16.15
 3,438,600 16.45 16.45 16.10 4,300 80,400 -1.2
09/07/2024
16.35
 2,348,300 16.45 16.45 16.25 3,200 45,900 -0.7
08/07/2024
16.30
 5,986,100 16.50 16.70 16.30 4,500 103,700 -1.6
05/07/2024
15.90
 2,906,600 16 16.10 15.85 22,200 7,600 0.2
04/07/2024
16
 1,457,300 16.10 16.15 15.95 5,300 14,500 -0.1
03/07/2024
16
 2,313,800 16.10 16.15 16 5,100 1,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |