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)
28/04/2020
17.56
 1,275,050 17.21 17.79 17.39 0 8,360 -0.2
27/04/2020
17.21
 1,600,180 16.86 17.48 16.90 34,710 38,080 -0.1
24/04/2020
16.86
 457,770 17.03 17.12 16.81 3,700 18,690 -0.3
23/04/2020
17.03
 545,150 17.34 17.65 17.03 3,500 20,030 -0.3
22/04/2020
17.34
 520,030 17.43 17.48 16.64 21,190 18,140 0.1
21/04/2020
17.43
 1,379,250 17.52 17.52 16.46 358,080 240,240 2.4
20/04/2020
17.52
 1,219,710 17.83 18.14 17.48 18,220 362,850 -6.9
17/04/2020
17.83
 1,973,900 17.70 18.41 17.79 22,680 7,920 0.3
16/04/2020
17.70
 2,067,780 16.59 17.74 16.37 86,580 8,550 1.5
15/04/2020
16.59
 967,360 16.41 16.95 16.41 29,490 301,680 -5.1
14/04/2020
16.41
 450,360 16.50 16.64 16.28 12,100 13,500 -0.0
13/04/2020
16.50
 734,290 16.28 16.72 16.28 31,260 480 0.6
10/04/2020
16.28
 602,830 16.02 16.50 16.02 27,690 130 0.5
09/04/2020
16.02
 1,239,110 16.50 16.68 16.02 16,230 321,810 -5.6
08/04/2020
16.50
 714,840 17.08 17.08 16.46 2,000 32,050 -0.6
07/04/2020
17.08
 1,816,810 17.17 17.43 16.41 8,120 687,660 -13.1
06/04/2020
17.17
 1,982,410 16.59 17.48 16.41 149,210 1,248,270 -21.3
03/04/2020
16.59
 1,827,520 16.55 16.81 16.37 1,000 1,563,450 -29.3
01/04/2020
16.55
 401,430 16.02 16.55 16.02 0 93,260 -1.7
31/03/2020
16.02
 475,180 15.93 16.72 15.75 0 69,030 -1.2
30/03/2020
15.93
 348,650 16.37 16.64 15.31 4,800 125,300 -2.2
27/03/2020
16.37
 213,370 16.33 16.95 16.33 0 144,810 -2.7
26/03/2020
16.33
 408,650 17.52 17.61 16.33 1,500 254,570 -4.7
25/03/2020
17.52
 1,957,820 16.59 17.52 16.55 5,000 1,723,200 -33.1
24/03/2020
16.59
 572,960 16.41 16.90 15.57 0 96,250 -1.8
23/03/2020
16.41
 600,410 17.61 17.61 16.41 100 314,170 -5.8
20/03/2020
17.61
 535,780 17.43 17.61 17.17 8,630 467,850 -9.1
19/03/2020
17.43
 897,980 18.58 18.98 17.34 101,000 1,421,350 -26.7
18/03/2020
18.58
 1,737,440 17.52 18.58 17.12 101,000 1,421,350 -26.7
17/03/2020
17.52
 466,770 17.52 17.70 16.99 0 305,430 -6.0
16/03/2020
17.52
 659,460 18.58 18.58 17.48 5,450 475,630 -9.4
13/03/2020
18.58
 896,280 18.18 18.85 16.99 7,420 639,060 -12.7
12/03/2020
18.18
 755,620 19.03 19.03 17.70 12,600 145,990 -2.7
11/03/2020
19.03
 331,010 19.42 19.42 18.23 0 48,280 -1.0
10/03/2020
19.42
 234,610 18.58 19.47 17.70 2,060 22,750 -0.4
09/03/2020
18.58
 393,320 19.11 19.11 17.79 3,430 73,730 -1.4
06/03/2020
19.11
 1,275,220 20.09 20.09 18.85 6,040 947,520 -20.4
05/03/2020
20.09
 159,710 20.04 20.18 19.73 2,810 600 0.0
04/03/2020
20.04
 269,650 19.91 20.04 19.47 1,450 0 0.0
03/03/2020
19.91
 423,490 19.03 19.91 18.76 111,650 79,440 0.7
02/03/2020
19.03
 455,640 19.03 19.07 18.67 6,540 117,120 -2.4
28/02/2020
19.03
 889,150 19.87 19.87 18.54 12,250 676,470 -14.2
27/02/2020
19.87
 577,840 19.73 19.87 19.47 15,300 439,180 -9.5
26/02/2020
19.73
 228,640 20.18 20.18 19.60 8,500 135,030 -2.8
25/02/2020
20.18
 371,610 20.35 20.35 19.56 740 169,300 -3.8
24/02/2020
20.35
 521,730 20.62 20.62 19.47 10,000 143,130 -3.0
21/02/2020
20.62
 123,030 20.79 20.79 20.40 9,150 6,010 0.1
20/02/2020
20.79
 258,590 20.62 20.79 20.40 29,020 8,700 0.5
19/02/2020
20.62
 584,790 20.79 20.79 20.31 11,080 398,310 -9.0
18/02/2020
20.79
 116,600 20.71 20.79 20.40 1,530 30,310 -0.7
17/02/2020
20.71
 247,090 21.06 21.06 20.71 9,650 68,080 -1.4
14/02/2020
21.06
 136,340 21.06 21.15 20.71 19,100 25,930 -0.2
13/02/2020
21.06
 235,180 21.15 21.19 20.44 0 115,280 -2.7
12/02/2020
21.15
 314,410 21.10 21.41 21.02 18,950 87,330 -1.6
11/02/2020
21.10
 288,180 21.06 21.33 20.88 45,080 110,610 -1.6
10/02/2020
21.06
 143,310 21.06 21.24 20.88 19,640 35,650 -0.4
07/02/2020
21.06
 856,610 21.19 21.50 20.88 600 741,710 -17.7
06/02/2020
21.19
 130,220 21.37 21.41 20.88 21,480 56,830 -0.8
05/02/2020
21.37
 144,220 21.41 21.50 20.88 13,160 49,670 -0.9
04/02/2020
21.41
 306,250 21.46 21.68 20.49 22,020 171,720 -3.5
03/02/2020
21.46
 348,810 21.68 21.68 20.26 53,900 13,410 0.9
31/01/2020
21.68
 131,830 22.12 22.12 21.28 12,840 10,610 0.1
30/01/2020
22.12
 154,920 22.56 22.56 21.77 17,530 26,600 -0.2
22/01/2020
22.56
 144,210 22.92 22.92 22.21 8,830 11,530 -0.1
21/01/2020
22.92
 210,370 23.01 23.18 22.48 5,180 17,360 -0.3
20/01/2020
23.01
 1,440,280 23.01 23.27 23.01 17,900 108,740 -2.4
17/01/2020
23.01
 755,260 23.01 23.27 22.48 178,690 16,850 4.2
16/01/2020
23.01
 1,165,480 22.92 23.18 22.12 6,630 420,490 -10.5
15/01/2020
22.92
 907,260 21.77 22.92 21.77 270,880 16,350 6.5
14/01/2020
21.77
 829,290 21.02 21.86 20.97 259,000 6,050 6.2
13/01/2020
21.02
 425,870 21.06 21.28 21.02 153,380 74,600 1.9
10/01/2020
21.06
 883,190 20.26 21.06 20.09 534,350 252,270 6.6
09/01/2020
20.26
 303,420 19.29 20.26 19.38 508,220 655,670 -3.4
08/01/2020
19.29
 573,720 20.62 21.15 19.29 5,130 380,560 -8.5
07/01/2020
20.62
 254,360 20.35 20.62 20.35 138,460 8,160 3.0
06/01/2020
20.35
 115,860 20.44 20.53 20.09 0 27,330 -0.6
03/01/2020
20.44
 327,750 20.00 20.62 19.91 15,120 57,560 -1.0
02/01/2020
20.00
 682,080 19.91 20.18 19.56 570 35,270 -0.8
31/12/2019
19.91
 138,680 20.00 20.00 19.47 10 4,050 -0.1
30/12/2019
20.00
 232,600 19.47 20.00 19.03 22,700 18,470 0.1
27/12/2019
19.47
 155,750 19.73 19.73 19.38 67,550 4,450 1.4
26/12/2019
19.73
 96,450 20.00 20.00 19.47 4,360 14,380 -0.2
25/12/2019
20.00
 183,110 19.47 20.00 19.38 0 9,450 -0.2
24/12/2019
19.47
 112,620 19.56 19.78 19.38 22,700 18,470 0.1
23/12/2019
19.56
 558,860 20.04 20.13 19.56 368,330 414,600 -1.0
20/12/2019
20.04
 144,250 19.91 20.04 19.78 1,750 36,920 -0.8
19/12/2019
19.91
 76,240 20.09 20.18 19.82 6,450 5,010 0.0
18/12/2019
20.09
 143,720 20.13 20.18 19.95 98,740 24,520 1.7
17/12/2019
20.13
 210,990 20.13 20.13 19.73 42,680 23,080 0.4
16/12/2019
20.13
 55,430 20.13 20.26 19.95 10,610 22,800 -0.3
13/12/2019
20.13
 65,840 20.13 20.35 20.00 30,690 1,970 0.7
12/12/2019
20.13
 123,630 19.91 20.22 19.78 17,540 73,960 -1.3
11/12/2019
19.91
 70,810 20.22 20.26 19.91 10,210 20 0.2
10/12/2019
20.22
 445,080 20.44 20.49 19.95 6,690 177,410 -3.9
09/12/2019
20.44
 260,450 20.35 20.53 20.35 195,850 106,670 2.1
06/12/2019
20.35
 85,540 20.09 20.35 19.91 13,170 29,210 -0.4
05/12/2019
20.09
 251,030 20.09 20.75 19.95 50,770 139,000 -2.0
04/12/2019
20.09
 648,110 20.09 20.35 20.00 501,180 495,580 0.1
03/12/2019
20.09
 426,360 20.35 20.44 20.04 195,170 228,110 -0.8
02/12/2019
20.35
 467,850 21.24 21.24 20.22 14,150 257,780 -5.6

Chính sách bảo mật | Điều khoản sử dụng |