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)
18/09/2020
16.50
 1,316,590 16.50 16.64 16.37 47,170 148,570 -1.9
17/09/2020
16.50
 2,237,030 16.33 16.72 16.28 464,320 185,910 5.2
16/09/2020
16.33
 1,957,510 16.02 16.41 16.06 43,360 617,540 -10.6
15/09/2020
16.02
 713,820 15.93 16.10 15.93 15,350 22,500 -0.1
14/09/2020
15.93
 1,165,660 15.88 16.06 15.88 48,690 103,950 -1.0
11/09/2020
15.88
 420,100 15.93 16.02 15.84 40,110 93,410 -1.0
10/09/2020
15.93
 1,305,360 15.75 16.10 15.84 85,750 0 1.5
09/09/2020
15.75
 1,613,880 15.93 15.93 15.66 12,910 0 0.2
08/09/2020
15.93
 875,440 15.88 16.10 15.80 17,590 62,090 -0.8
07/09/2020
15.88
 2,121,850 16.28 16.28 15.88 129,980 701,150 -10.4
04/09/2020
16.28
 1,513,180 16.50 16.50 16.24 9,010 382,680 -6.9
03/09/2020
16.50
 1,645,030 16.55 16.90 16.37 24,290 168,010 -2.7
01/09/2020
16.55
 1,160,400 16.37 16.64 16.33 49,870 500 0.9
31/08/2020
16.37
 1,041,860 16.77 16.99 16.37 20,010 144,510 -2.3
28/08/2020
16.77
 1,394,040 16.81 17.12 16.77 15,370 7,010 0.2
27/08/2020
16.81
 3,138,320 16.19 16.90 16.19 59,530 2,560 1.1
26/08/2020
16.19
 1,174,340 16.06 16.33 16.02 78,060 2,100 1.4
25/08/2020
16.06
 1,057,080 16.24 16.33 16.06 11,060 36,500 -0.5
24/08/2020
16.24
 2,171,150 15.84 16.28 15.93 56,020 43,090 0.2
21/08/2020
15.84
 865,400 15.75 15.97 15.66 2,780 12,390 -0.2
20/08/2020
15.75
 606,450 15.88 15.93 15.71 2,000 710 0.0
19/08/2020
15.88
 833,150 15.93 16.06 15.84 21,070 8,370 0.2
18/08/2020
15.93
 2,502,290 15.44 16.15 15.53 26,150 543,850 -9.3
17/08/2020
15.44
 617,570 15.35 15.66 15.35 0 25,110 -0.4
14/08/2020
15.35
 965,480 15.62 15.66 15.35 2,400 344,720 -6.0
13/08/2020
15.62
 754,700 15.66 15.80 15.62 1,930 369,250 -6.5
12/08/2020
15.66
 460,110 15.80 15.88 15.66 10,480 290 0.2
11/08/2020
15.80
 930,190 15.57 15.84 15.53 8,210 0 0.1
10/08/2020
15.57
 1,734,410 15.35 16.02 15.35 16,190 20,970 -0.1
07/08/2020
15.35
 529,080 15.35 15.53 15.31 1,520 11,080 -0.2
06/08/2020
15.35
 978,410 15.66 15.66 15.26 3,620 447,720 -7.7
05/08/2020
15.66
 527,850 15.66 15.88 15.62 5,430 7,060 -0.0
04/08/2020
15.66
 702,380 15.49 15.80 15.53 27,250 0 0.5
03/08/2020
15.49
 604,930 15.40 15.57 15.13 37,330 8,730 0.5
31/07/2020
15.40
 470,060 15.49 15.49 15.09 1,300 2,500 -0.0
30/07/2020
15.49
 427,730 15.57 15.62 15.31 9,630 160,960 -2.5
29/07/2020
15.57
 2,682,410 15.22 15.57 14.64 9,630 160,960 -2.5
28/07/2020
15.22
 996,000 15.13 15.49 15.04 1,000 1,500 -0.0
27/07/2020
15.13
 2,137,110 15.93 15.93 14.87 6,050 10,000 -0.1
24/07/2020
15.93
 2,618,490 15.75 15.93 14.73 8,120 220 0.1
23/07/2020
15.75
 1,840,100 16.02 16.06 15.75 0 1,066,930 -19.1
22/07/2020
16.02
 1,422,120 16.02 16.15 15.84 3,230 372,200 -6.7
21/07/2020
16.02
 1,732,030 15.49 16.02 15.22 14,300 21,760 -0.1
20/07/2020
15.49
 1,725,760 15.93 15.97 15.49 23,140 275,450 -4.5
17/07/2020
15.93
 963,980 15.88 16.02 15.88 9,310 247,080 -4.3
16/07/2020
15.88
 1,289,320 15.93 16.19 15.88 7,900 311,150 -5.5
15/07/2020
15.93
 1,371,300 16.15 16.19 15.93 30,030 580,870 -10.0
14/07/2020
16.15
 1,456,340 16.06 16.15 15.93 5,410 513,130 -9.2
13/07/2020
16.06
 1,503,010 16.10 16.19 15.97 520 612,350 -11.1
10/07/2020
16.10
 1,171,290 16.15 16.37 16.02 11,580 404,410 -7.2
09/07/2020
16.15
 1,116,490 16.02 16.24 16.02 4,830 415,100 -7.5
08/07/2020
16.02
 820,200 16.10 16.15 16.02 8,030 304,500 -5.4
07/07/2020
16.10
 1,119,290 16.37 16.41 16.10 7,060 307,000 -5.5
06/07/2020
16.37
 733,310 16.33 16.50 16.33 7,030 2,100 0.1
03/07/2020
16.33
 939,960 16.02 16.59 16.02 1,010 10 0.0
02/07/2020
16.02
 764,530 16.10 16.24 16.02 1,200 240,060 -4.3
01/07/2020
16.10
 1,085,620 16.06 16.28 15.93 17,280 302,100 -5.2
30/06/2020
16.06
 931,290 16.06 16.37 15.84 14,020 200,000 -3.4
29/06/2020
16.06
 1,586,930 16.64 16.64 15.75 4,510 413,050 -7.5
26/06/2020
16.64
 2,303,680 16.55 16.81 16.28 40 1,374,950 -25.8
25/06/2020
16.55
 1,220,070 16.72 16.72 16.55 17,000 532,510 -9.7
24/06/2020
16.72
 1,076,050 16.90 17.03 16.68 6,530 443,040 -8.3
23/06/2020
16.90
 1,123,420 16.81 17.26 16.81 10 17,200 -0.3
22/06/2020
16.81
 1,291,490 16.95 17.03 16.77 17,650 528,840 -9.7
19/06/2020
16.95
 1,101,600 16.72 17.03 16.77 40,280 10,600 0.6
18/06/2020
16.72
 803,050 16.99 16.99 16.72 2,600 9,570 -0.1
17/06/2020
16.99
 939,610 16.86 17.12 16.68 25,460 58,040 -0.6
16/06/2020
16.86
 1,450,060 16.55 16.95 16.64 19,940 4,900 0.3
15/06/2020
16.55
 1,984,730 17.26 17.34 16.46 17,750 170,290 -2.9
12/06/2020
17.26
 2,853,340 17.26 17.39 16.64 8,300 125,330 -2.2
11/06/2020
17.26
 5,040,150 17.70 18.49 17.26 68,170 363,880 -6.0
10/06/2020
17.70
 2,682,360 17.61 18.05 17.43 49,480 643,890 -11.9
09/06/2020
17.61
 4,972,050 16.99 18.05 16.95 90,540 2,207,950 -41.2
08/06/2020
16.99
 3,964,320 16.90 17.26 16.90 67,910 2,212,080 -41.3
05/06/2020
16.90
 1,300,120 17.12 17.12 16.86 59,650 704,120 -12.3
04/06/2020
17.12
 1,894,620 17.30 17.39 17.08 100 854,220 -16.6
03/06/2020
17.30
 3,933,050 16.95 17.30 16.46 161,790 2,808,300 -50.2
02/06/2020
16.95
 1,416,420 17.17 17.30 16.95 19,200 746,120 -14.1
01/06/2020
17.17
 1,293,770 17.08 17.39 17.08 9,480 258,680 -4.8
29/05/2020
17.08
 1,645,170 17.56 17.61 16.99 1,240 768,930 -14.9
28/05/2020
17.56
 683,980 17.70 17.83 17.56 9,470 271,600 -5.2
27/05/2020
17.70
 1,432,270 17.61 18.23 17.61 14,260 820,000 -16.3
26/05/2020
17.61
 1,080,460 17.52 17.79 17.56 17,020 744,390 -14.5
25/05/2020
17.52
 1,205,640 17.43 17.70 17.43 51,050 650,000 -11.9
22/05/2020
17.43
 1,465,840 17.79 17.92 17.43 6,550 761,960 -15.1
21/05/2020
17.79
 1,352,790 18.14 18.23 17.79 12,020 525,900 -10.5
20/05/2020
18.14
 848,290 18.10 18.32 18.01 7,780 449,380 -9.1
19/05/2020
18.10
 869,940 18.32 18.45 18.10 4,760 244,870 -4.9
18/05/2020
18.32
 889,570 17.96 18.32 17.96 19,680 1,550 0.4
15/05/2020
17.96
 725,880 18.27 18.49 17.79 29,080 24,050 0.1
14/05/2020
18.27
 1,245,400 18.58 18.80 18.23 35,500 320,600 -6.0
13/05/2020
18.58
 1,352,290 18.01 19.20 17.79 18,080 18,880 -0.0
12/05/2020
18.01
 1,077,800 17.43 18.14 17.21 79,910 29,690 1.0
11/05/2020
17.43
 646,680 17.43 17.56 17.21 27,720 59,550 -0.6
08/05/2020
17.43
 1,274,320 17.52 17.83 17.43 85,860 396,990 -6.2
07/05/2020
17.52
 928,460 17.17 17.61 17.21 75,920 141,620 -1.3
06/05/2020
17.17
 930,130 17.17 17.26 17.03 10,010 144,370 -2.6
05/05/2020
17.17
 1,171,380 17.08 17.48 17.03 13,030 51,010 -0.7
04/05/2020
17.08
 1,388,690 17.56 17.70 17.08 1,520 67,930 -1.3
29/04/2020
17.56
 1,137,270 17.56 17.79 17.34 110 96,590 -1.9

Chính sách bảo mật | Điều khoản sử dụng |