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)
29/11/2019
21.24
 234,720 20.49 21.24 20.35 2,750 45,210 -1.0
28/11/2019
20.49
 148,390 20.62 20.88 20.22 1,370 45,040 -1.0
27/11/2019
20.62
 282,410 20.93 20.93 20.62 12,050 3,050 0.2
26/11/2019
20.93
 232,850 21.24 21.59 20.93 11,350 63,720 -1.2
25/11/2019
21.24
 239,120 21.24 21.24 20.49 12,900 77,990 -1.6
22/11/2019
21.24
 477,420 21.95 21.95 20.44 27,910 102,870 -1.8
21/11/2019
21.95
 386,380 21.50 21.95 21.24 198,350 182,150 0.4
20/11/2019
21.50
 316,830 21.86 22.03 21.46 19,050 164,620 -3.6
19/11/2019
21.86
 764,670 21.24 21.86 21.19 352,640 364,460 -0.3
18/11/2019
21.24
 162,460 20.97 21.24 20.88 53,370 111,770 -1.4
15/11/2019
20.97
 135,500 21.15 21.15 20.88 30,000 82,390 -1.2
14/11/2019
21.15
 277,330 21.24 21.55 20.79 63,300 164,870 -2.4
13/11/2019
21.24
 489,990 21.46 21.59 21.15 109,500 323,530 -5.1
12/11/2019
21.46
 239,330 21.33 21.50 21.33 1,750 116,000 -2.8
11/11/2019
21.33
 276,770 21.24 22.08 21.24 820 144,050 -3.5
08/11/2019
21.24
 358,700 21.24 21.41 21.10 10,300 197,000 -4.5
07/11/2019
21.24
 214,030 21.24 21.41 21.24 34,640 81,310 -1.1
06/11/2019
21.24
 480,300 21.50 21.68 21.24 22,990 221,030 -4.8
05/11/2019
21.50
 433,860 21.55 21.90 21.37 2,130 143,880 -3.5
04/11/2019
21.55
 978,720 21.68 21.99 21.55 5,890 14,910 -0.2
01/11/2019
21.68
 578,430 21.15 21.77 21.02 11,990 2,690 0.2
31/10/2019
21.15
 191,700 20.97 21.50 20.97 4,800 41,190 -0.9
30/10/2019
20.97
 198,700 20.88 21.15 20.71 2,800 32,730 -0.7
29/10/2019
20.88
 277,880 21.10 21.19 20.75 10,740 102,490 -2.2
28/10/2019
21.10
 208,580 21.15 21.33 21.06 4,060 12,570 -0.2
25/10/2019
21.15
 432,530 21.55 21.77 21.15 7,910 136,610 -3.1
24/10/2019
21.55
 193,850 21.41 21.86 21.37 510 11,270 -0.3
23/10/2019
21.41
 145,000 21.59 21.68 21.41 4,880 24,580 -0.5
22/10/2019
21.59
 358,520 22.12 22.12 21.59 300 56,440 -1.4
21/10/2019
22.12
 318,430 22.34 22.56 21.95 3,250 45,000 -1.0
18/10/2019
22.34
 1,104,230 21.41 22.56 21.68 8,480 386,910 -9.5
17/10/2019
21.41
 370,310 21.64 21.72 21.28 4,190 57,260 -1.3
16/10/2019
21.64
 865,550 21.68 21.86 21.50 272,470 223,910 1.2
15/10/2019
21.68
 310,360 21.64 21.72 21.41 100,350 187,010 -2.1
14/10/2019
21.64
 415,630 21.50 22.03 21.50 11,950 118,340 -2.6
11/10/2019
21.50
 724,330 21.59 21.59 21.24 111,860 26,800 2.1
10/10/2019
21.59
 860,700 21.90 22.12 21.33 223,930 31,600 4.7
09/10/2019
21.90
 1,103,950 22.21 22.56 21.50 13,180 0 0.3
08/10/2019
22.21
 1,873,920 21.64 22.30 21.50 1,000 260,430 -6.4
07/10/2019
21.64
 953,510 21.64 22.12 21.24 35,790 16,720 0.5
04/10/2019
21.64
 1,880,920 20.35 21.77 20.35 480,990 58,520 10.1
03/10/2019
20.35
 550,700 20.66 20.66 19.95 0 200 -0.0
02/10/2019
20.66
 856,540 20.79 20.79 20.26 150,620 11,690 3.2
01/10/2019
20.79
 2,193,660 19.47 20.79 19.42 1,063,130 12,500 24.0
30/09/2019
19.47
 973,370 18.94 19.64 18.94 350,690 8,370 7.5
27/09/2019
18.94
 1,844,710 18.36 19.25 18.36 282,720 269,890 0.3
26/09/2019
18.36
 357,160 18.14 18.45 18.23 170 5,000 -0.1
25/09/2019
18.14
 1,030,370 18.10 18.63 18.10 170 328,610 -6.8
24/09/2019
18.10
 140,150 18.18 18.36 18.10 850 13,140 -0.3
23/09/2019
18.18
 367,210 17.96 18.49 18.10 21,950 560 0.4
20/09/2019
17.96
 2,385,140 18.23 18.23 17.96 330 2,053,360 -41.7
19/09/2019
18.23
 300,980 18.27 18.32 17.87 19,430 10,000 0.2
18/09/2019
18.27
 183,440 18.27 18.41 18.14 20,310 9,460 0.2
17/09/2019
18.27
 184,050 18.32 18.41 18.14 5,490 1,640 0.1
16/09/2019
18.32
 245,020 18.27 18.32 18.14 7,010 11,760 -0.1
13/09/2019
18.27
 310,360 18.14 18.49 18.14 31,000 5,750 0.5
12/09/2019
18.14
 376,880 17.96 18.14 17.96 98,000 12,440 1.7
11/09/2019
17.96
 487,930 17.70 18.05 17.70 142,910 30,650 2.3
10/09/2019
17.70
 365,190 18.14 18.14 17.70 2,900 90,280 -1.8
09/09/2019
18.14
 361,500 18.18 18.23 17.79 20 18,820 -0.4
06/09/2019
18.18
 1,457,200 17.96 18.18 17.83 417,400 34,160 7.8
05/09/2019
17.96
 698,220 18.05 18.05 17.87 75,030 299,410 -4.5
04/09/2019
18.05
 470,420 18.32 18.32 17.87 69,160 105,000 -0.7
03/09/2019
18.32
 778,480 18.63 18.63 18.23 3,410 100,140 -2.0
30/08/2019
18.63
 963,240 18.36 19.03 18.41 2,820 236,610 -4.9
29/08/2019
18.36
 683,540 17.70 18.67 17.34 47,050 14,110 0.7
28/08/2019
17.70
 320,200 17.74 17.79 17.61 71,560 40,400 0.6
27/08/2019
17.74
 204,400 17.96 17.96 17.65 1,350 2,140 -0.0
26/08/2019
17.96
 295,680 18.14 18.14 17.56 0 1,600 -0.0
23/08/2019
18.14
 416,500 18.14 18.18 18.05 100 17,470 -0.4
22/08/2019
18.14
 427,670 18.41 18.54 18.01 1,590 3,000 -0.0
21/08/2019
18.41
 223,900 18.45 18.49 18.36 680 55,530 -1.1
20/08/2019
18.45
 433,610 18.45 18.58 18.27 0 79,420 -1.7
19/08/2019
18.45
 207,460 18.58 18.76 18.45 1,520 0 0.0
16/08/2019
18.58
 406,170 18.58 18.63 18.49 40 197,960 -4.2
15/08/2019
18.58
 208,130 18.63 18.72 18.41 500 47,240 -1.0
14/08/2019
18.63
 661,200 18.72 18.80 17.92 200,000 175,070 0.5
13/08/2019
18.72
 264,810 18.85 18.85 18.45 0 47,400 -1.0
12/08/2019
18.85
 551,640 18.63 18.98 18.54 275,800 314,060 -0.8
09/08/2019
18.63
 528,960 19.20 19.20 18.63 4,640 111,880 -2.3
08/08/2019
19.20
 1,221,930 18.58 19.25 18.41 60 524,510 -11.1
07/08/2019
18.58
 305,460 19.03 19.03 18.54 30 160,730 -3.4
06/08/2019
19.03
 656,260 19.47 19.47 18.49 2,000 375,240 -7.9
05/08/2019
19.47
 553,470 19.29 19.47 18.89 3,700 212,980 -4.5
02/08/2019
19.29
 982,990 19.29 19.33 19.03 60,000 0 1.3
01/08/2019
19.29
 846,320 19.38 19.38 18.72 2,000 447,870 -9.6
31/07/2019
19.38
 331,960 19.38 19.38 19.11 4,500 76,650 -1.6
30/07/2019
19.38
 204,350 19.38 19.38 19.16 9,450 58,760 -1.1
29/07/2019
19.38
 184,420 19.42 19.47 19.29 70,580 34,720 0.8
26/07/2019
19.42
 168,260 19.47 19.47 19.29 250 25,000 -0.5
25/07/2019
19.47
 152,190 19.47 19.51 19.29 5,450 8,270 -0.1
24/07/2019
19.47
 194,030 19.47 19.64 19.33 1,490 4,060 -0.1
23/07/2019
19.47
 588,370 19.47 19.69 19.33 297,710 90,130 4.6
22/07/2019
19.47
 711,660 19.47 19.87 19.11 240,190 92,870 3.3
19/07/2019
19.47
 442,030 19.16 19.47 19.03 4,410 46,400 -0.9
18/07/2019
19.16
 189,060 19.47 19.47 19.16 50 58,990 -1.3
17/07/2019
19.47
 644,840 19.47 19.47 19.25 2,130 0 0.0
16/07/2019
19.47
 435,370 19.56 19.60 19.42 100 20,000 -0.4
15/07/2019
19.56
 301,720 19.47 19.64 19.33 0 21,000 -0.5
12/07/2019
19.47
 174,270 19.87 19.87 19.47 1,870 5,730 -0.1

Chính sách bảo mật | Điều khoản sử dụng |