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

15.20
-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)
08/02/2021
19.55
 2,429,300 19.55 19.92 18.76 909,700 535,000 7.8
05/02/2021
19.55
 3,834,900 19.92 19.92 19.50 1,041,700 1,000 21.9
04/02/2021
19.92
 1,936,900 20.25 20.25 19.60 526,700 358,500 3.5
03/02/2021
20.25
 1,503,800 19.32 20.53 19.32 544,400 113,100 9.1
02/02/2021
19.32
 2,043,300 18.80 19.46 18.43 471,000 59,600 8.4
01/02/2021
18.80
 1,539,200 19.50 19.50 18.52 512,600 139,300 7.5
29/01/2021
19.50
 2,434,100 19.08 19.74 17.82 669,400 42,500 12.6
28/01/2021
19.08
 3,834,100 20.49 20.49 19.08 594,500 37,400 11.6
27/01/2021
20.49
 2,292,800 20.49 20.91 19.27 97,200 40,000 1.3
26/01/2021
20.49
 2,382,100 21.33 21.42 19.88 30,400 35,900 -0.1
25/01/2021
21.33
 1,873,200 21.70 21.80 21.28 16,200 16,800 -0.0
22/01/2021
21.70
 2,298,500 21.89 22.17 21.61 48,700 33,900 0.3
21/01/2021
21.89
 1,826,100 21.52 21.89 21.05 400 14,500 -0.3
20/01/2021
21.52
 1,745,000 21.52 21.52 20.07 659,200 26,700 14.3
19/01/2021
21.52
 3,161,400 22.03 22.03 20.53 209,400 149,400 1.4
18/01/2021
22.03
 2,663,100 22.31 22.36 21.89 629,900 22,100 14.4
15/01/2021
22.31
 2,454,700 22.36 22.36 22.03 305,500 11,500 7.0
14/01/2021
22.36
 3,718,700 22.59 22.59 21.70 744,800 406,000 7.9
13/01/2021
22.59
 3,622,300 22.73 23.11 22.22 711,500 10,700 16.9
12/01/2021
22.73
 3,809,100 22.17 22.82 21.61 1,061,800 22,600 24.8
11/01/2021
22.17
 4,111,700 20.86 22.17 20.67 7,800 21,200 -0.3
08/01/2021
20.86
 3,066,400 20.77 21.09 20.58 59,500 90,400 -0.7
07/01/2021
20.77
 3,062,000 20.86 20.95 20.49 9,100 83,400 -1.6
06/01/2021
20.86
 3,335,800 20.86 21.52 20.58 46,100 103,800 -1.3
05/01/2021
20.86
 2,334,900 20.72 20.86 20.35 17,000 63,300 -1.0
04/01/2021
20.72
 4,148,000 20.02 21.28 19.74 353,500 330,800 0.5
31/12/2020
20.02
 2,085,320 20.39 20.39 19.83 3,520 62,670 -1.3
30/12/2020
20.39
 4,896,470 19.78 20.63 20.16 760,320 230,240 11.6
29/12/2020
19.78
 6,300,720 18.52 19.78 18.48 89,590 38,000 1.1
28/12/2020
18.52
 2,781,610 18.48 18.62 18.29 12,260 296,090 -5.6
25/12/2020
18.48
 2,237,520 18.52 18.66 18.15 14,680 134,030 -2.3
24/12/2020
18.52
 1,891,980 18.62 18.80 17.77 139,680 97,100 0.9
23/12/2020
18.62
 3,477,530 17.96 18.99 18.15 105,210 87,030 0.4
22/12/2020
17.96
 2,084,210 18.01 18.05 17.73 66,530 177,880 -2.1
21/12/2020
18.01
 1,470,660 18.15 18.19 17.87 9,860 52,890 -0.8
18/12/2020
18.15
 2,064,580 18.24 18.24 17.82 16,710 144,850 -2.5
17/12/2020
18.24
 3,793,300 18.15 18.24 17.59 57,620 1,002,880 -18.1
16/12/2020
18.15
 3,338,060 18.01 18.33 18.01 57,580 22,000 0.7
15/12/2020
18.01
 4,930,800 17.54 18.15 17.45 36,600 66,260 -0.6
14/12/2020
17.54
 1,492,510 17.54 17.73 17.45 55,230 24,440 0.6
11/12/2020
17.54
 1,433,840 17.21 17.54 17.12 7,220 28,740 -0.4
10/12/2020
17.21
 3,336,500 17.54 17.87 17.21 32,710 156,500 -2.3
09/12/2020
17.54
 3,087,880 17.45 17.73 17.35 536,930 118,640 7.9
08/12/2020
17.45
 4,160,570 17.03 17.54 16.88 60,150 46,500 0.3
07/12/2020
17.03
 1,915,870 17.03 17.12 16.93 54,340 21,630 0.6
04/12/2020
17.03
 6,514,650 16.74 17.21 16.60 52,440 401,290 -6.3
03/12/2020
16.74
 2,895,660 15.95 16.74 16.00 80,570 164,740 -1.5
02/12/2020
15.95
 1,357,750 16.04 16.04 15.90 45,910 30,800 0.3
01/12/2020
16.04
 1,324,680 16.14 16.14 15.86 20,290 59,590 -0.7
30/11/2020
16.14
 2,399,780 16.28 16.32 16.00 39,850 1,240,390 -20.7
27/11/2020
16.28
 1,127,160 16.28 16.32 16.09 6,520 307,180 -5.2
26/11/2020
16.28
 752,950 16.42 16.46 16.28 15,470 22,160 -0.1
25/11/2020
16.42
 2,769,150 16.14 16.56 16.00 20,760 1,085,150 -18.4
24/11/2020
16.14
 1,284,480 16.32 16.32 16.09 25,540 115,900 -1.6
23/11/2020
16.32
 2,724,290 15.90 16.46 15.90 126,780 173,640 -0.8
20/11/2020
15.90
 2,257,540 15.90 16.00 15.76 83,980 1,662,490 -26.8
19/11/2020
15.90
 1,168,580 15.76 16.09 15.76 48,820 230,260 -3.1
18/11/2020
15.76
 937,760 15.76 15.86 15.72 70,220 102,800 -0.5
17/11/2020
15.76
 1,053,390 15.62 15.81 15.58 43,310 411,160 -6.1
16/11/2020
15.62
 1,761,140 16.00 16.09 15.62 36,110 855,650 -13.8
13/11/2020
16.00
 1,097,430 16.00 16.09 15.90 11,420 319,030 -5.3
12/11/2020
16.00
 1,708,310 15.95 16.28 15.90 32,330 723,410 -11.8
11/11/2020
15.95
 3,933,330 15.58 16.23 15.58 62,300 514,000 -7.7
10/11/2020
15.58
 936,040 15.62 15.86 15.58 52,050 543,130 -8.2
09/11/2020
15.62
 1,006,710 15.58 15.86 15.58 35,180 163,730 -2.2
06/11/2020
15.58
 1,167,310 15.53 15.81 15.48 26,000 229,660 -3.4
05/11/2020
15.53
 645,270 15.86 15.90 15.53 750 0 0.0
04/11/2020
15.86
 886,730 15.72 16.04 15.48 9,910 7,120 0.0
03/11/2020
15.72
 1,024,420 15.29 15.72 15.25 11,970 504,460 -8.1
02/11/2020
15.29
 1,434,490 15.39 15.43 15.15 34,110 700,000 -10.9
30/10/2020
15.39
 1,144,520 15.48 15.62 15.15 12,940 513,660 -8.3
29/10/2020
15.48
 1,659,030 15.15 15.62 14.78 3,970 62,880 -1.0
28/10/2020
15.15
 2,051,640 15.62 15.62 15.01 23,650 218,970 -3.2
27/10/2020
15.62
 1,943,250 15.90 16.14 15.39 83,440 175,090 -1.5
26/10/2020
15.90
 1,629,250 16.42 16.46 15.90 231,290 203,650 0.5
23/10/2020
16.42
 886,990 16.46 16.65 16.37 37,070 44,500 -0.1
22/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2020
16.46
 1,149,280 16.37 16.51 16.23 65,300 95,470 -0.5
21/10/2020
16.37
 1,433,870 16.64 16.64 16.37 73,190 85,410 -0.2
20/10/2020
16.64
 1,129,180 16.55 16.77 16.50 287,750 1,100 5.4
19/10/2020
16.55
 1,066,760 16.24 16.68 16.33 8,000 58,890 -1.0
16/10/2020
16.24
 2,416,930 16.24 16.37 16.15 44,100 1,405,810 -25.0
15/10/2020
16.24
 3,017,300 16.46 16.50 16.24 67,500 1,645,750 -29.1
14/10/2020
16.46
 2,202,150 16.59 16.68 16.41 33,400 909,920 -16.4
13/10/2020
16.59
 1,224,850 16.72 16.77 16.59 21,450 270,960 -4.7
12/10/2020
16.72
 3,725,350 16.81 17.03 16.72 44,970 517,500 -9.0
09/10/2020
16.81
 1,434,000 16.81 16.99 16.77 24,660 0 0.5
08/10/2020
16.81
 3,216,420 16.99 17.21 16.77 54,140 529,000 -9.1
07/10/2020
16.99
 5,296,650 16.81 17.48 16.64 155,270 1,520,680 -26.5
06/10/2020
16.81
 1,601,430 16.81 16.95 16.64 88,460 220 1.7
05/10/2020
16.81
 2,747,930 16.72 17.03 16.77 73,420 34,870 0.7
02/10/2020
16.72
 4,485,330 16.15 16.72 16.15 31,070 1,300 0.6
01/10/2020
16.15
 920,050 15.97 16.19 16.02 5,230 42,220 -0.7
30/09/2020
15.97
 767,240 15.97 16.02 15.88 2,500 2,200 0.0
29/09/2020
15.97
 1,104,640 15.97 16.10 15.93 26,640 890 0.5
28/09/2020
15.97
 1,683,880 15.93 16.10 15.93 62,470 998,370 -16.9
25/09/2020
15.93
 1,876,900 16.06 16.19 15.93 20,130 844,670 -14.9
24/09/2020
16.06
 1,350,720 16.28 16.28 16.06 20,630 248,840 -4.2
23/09/2020
16.28
 1,060,020 16.24 16.46 16.24 47,280 408,320 -6.7
22/09/2020
16.24
 1,489,680 16.33 16.41 16.15 371,360 427,350 -1.0
21/09/2020
16.33
 2,368,500 16.50 16.72 16.33 27,900 66,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |