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)
15/02/2019
20.26
 1,256,410 20.66 20.75 20.26 29,650 791,080 -17.6
14/02/2019
20.66
 478,620 20.79 20.79 20.49 109,730 223,810 -2.7
13/02/2019
20.79
 1,068,520 20.62 20.79 20.31 36,050 724,780 -15.9
12/02/2019
20.62
 657,800 21.06 21.15 20.62 504,670 454,730 1.2
11/02/2019
21.06
 510,580 20.09 21.10 20.57 37,430 155,750 -2.8
01/02/2019
20.09
 511,110 20.35 20.71 20.09 4,510 59,850 -1.3
31/01/2019
20.35
 640,490 20.97 20.97 20.35 106,800 225,680 -2.7
30/01/2019
20.97
 220,570 20.79 20.97 20.35 8,390 83,000 -1.7
29/01/2019
20.79
 638,240 20.35 20.79 20.18 29,760 122,170 -2.1
28/01/2019
20.35
 261,920 20.26 20.62 20.09 14,900 27,960 -0.3
25/01/2019
20.26
 742,410 21.19 21.19 20.26 22,420 146,300 -2.9
24/01/2019
21.19
 743,680 20.66 21.19 20.44 50,000 137,380 -2.0
23/01/2019
20.66
 327,050 20.04 20.66 20.00 120,680 109,880 0.3
22/01/2019
20.04
 618,130 20.97 20.97 20.04 7,870 101,400 -2.2
21/01/2019
20.97
 973,710 20.97 21.10 20.18 660 349,750 -8.1
18/01/2019
20.97
 1,332,750 21.06 21.24 20.40 10,220 734,500 -16.9
17/01/2019
21.06
 533,540 21.24 21.37 20.62 2,510 222,090 -5.2
16/01/2019
21.24
 533,200 21.50 21.59 20.62 0 245,000 -5.8
15/01/2019
21.50
 640,260 21.37 21.68 21.24 14,560 300,000 -6.9
14/01/2019
21.37
 794,110 21.86 21.90 21.33 0 400,000 -9.7
11/01/2019
21.86
 326,940 21.99 21.99 21.50 16,110 39,080 -0.6
10/01/2019
21.99
 361,690 22.21 22.21 21.50 20 200,020 -4.9
09/01/2019
22.21
 465,030 21.68 22.34 21.37 13,770 204,220 -4.6
08/01/2019
21.68
 444,520 22.56 22.56 21.55 4,350 345,680 -8.4
07/01/2019
22.56
 555,750 22.56 22.79 21.59 68,030 255,820 -4.6
04/01/2019
22.56
 692,120 22.30 23.01 21.77 7,850 427,410 -10.6
03/01/2019
22.30
 1,029,590 23.01 23.01 21.46 250 595,900 -14.8
02/01/2019
23.01
 1,545,040 23.27 23.32 22.56 1,500,240 550,300 24.9
28/12/2018
23.27
 507,870 22.96 23.27 22.61 350,290 173,800 4.6
27/12/2018
22.96
 854,690 22.83 23.41 22.79 1,041,210 549,960 12.8
26/12/2018
22.83
 1,162,390 22.52 23.01 22.17 535,440 222,440 8.1
25/12/2018
22.52
 522,050 22.79 22.79 22.03 880 31,400 -0.8
24/12/2018
22.79
 335,010 22.87 23.01 22.65 201,450 103,550 2.5
21/12/2018
22.87
 922,080 23.05 23.10 22.79 235,100 198,450 0.9
20/12/2018
23.05
 1,041,930 23.10 23.18 23.01 604,910 137,670 12.2
19/12/2018
23.10
 1,397,280 23.01 23.23 22.87 543,580 181,690 9.5
18/12/2018
23.01
 934,090 23.23 23.23 22.83 1,010 82,070 -2.1
17/12/2018
23.23
 892,920 23.45 23.58 23.23 100,000 203,830 -2.7
14/12/2018
23.45
 1,083,110 23.54 23.63 23.23 2,637,170 132,820 66.4
13/12/2018
23.54
 540,970 23.54 23.89 23.36 3,500 63,860 -1.6
12/12/2018
23.54
 2,112,190 23.36 23.54 23.18 1,026,480 237,960 20.8
11/12/2018
23.36
 940,560 23.36 23.41 23.14 20,000 142,490 -3.2
10/12/2018
23.36
 761,120 23.18 23.36 23.01 22,650 127,170 -2.7
07/12/2018
23.18
 425,900 23.36 23.45 23.18 16,840 41,010 -0.6
06/12/2018
23.36
 190,090 23.36 23.45 23.23 610 2,810 -0.1
05/12/2018
23.36
 359,730 23.45 23.45 23.10 10,000 13,510 -0.1
04/12/2018
23.45
 669,570 23.45 23.45 23.05 200 129,150 -3.4
03/12/2018
23.45
 385,420 23.27 23.89 23.10 5,000 96,220 -2.4
30/11/2018
23.27
 258,190 23.36 23.36 23.01 10,200 70,060 -1.6
29/11/2018
23.36
 207,960 23.18 23.45 23.27 0 13,140 -0.3
28/11/2018
23.18
 211,560 23.14 23.27 23.05 1,600 11,140 -0.2
27/11/2018
23.14
 164,220 23.36 23.41 23.14 500 6,380 -0.2
26/11/2018
23.36
 209,860 23.41 23.49 23.05 4,000 51,900 -1.3
23/11/2018
23.41
 248,220 23.71 23.71 23.23 0 210 -0.0
22/11/2018
23.71
 492,830 23.85 23.98 23.45 150 167,890 -4.5
21/11/2018
23.85
 730,250 23.89 23.89 23.05 4,440 247,580 -6.5
20/11/2018
23.89
 2,077,710 24.25 24.25 23.63 500,040 165,470 9.1
19/11/2018
24.25
 2,516,140 23.14 24.25 23.23 705,070 119,250 15.5
16/11/2018
23.14
 988,630 22.30 23.36 21.81 236,700 74,100 4.2
15/11/2018
22.30
 524,640 21.68 22.30 21.55 154,000 132,230 0.5
14/11/2018
21.68
 762,580 22.08 22.43 21.68 505,000 260,850 6.2
13/11/2018
22.08
 409,010 22.30 22.30 21.50 19,720 277,320 -6.3
12/11/2018
22.30
 377,260 22.25 22.30 21.77 210,830 292,470 -2.0
09/11/2018
22.25
 458,990 22.21 22.30 21.95 5,920 18,700 -0.3
08/11/2018
22.21
 883,410 22.39 22.48 21.99 650,460 481,540 4.2
07/11/2018
22.39
 1,364,290 22.48 22.48 22.08 754,960 561,900 4.9
06/11/2018
22.48
 1,874,420 21.81 22.65 21.55 520,010 381,800 3.4
05/11/2018
21.81
 753,290 21.37 21.81 20.71 220,840 4,460 5.2
02/11/2018
21.37
 422,470 20.88 21.59 20.71 8,600 46,720 -0.9
01/11/2018
20.88
 169,080 21.02 21.06 20.75 940 20,660 -0.5
31/10/2018
21.02
 352,930 20.75 21.06 20.44 72,590 115,640 -1.0
30/10/2018
20.75
 327,780 20.49 20.79 20.04 10 36,320 -0.8
29/10/2018
20.49
 474,740 20.49 20.62 20.00 10,520 161,420 -3.5
26/10/2018
20.49
 388,240 20.88 21.06 20.49 56,280 32,090 0.6
25/10/2018
20.88
 678,410 21.68 21.68 20.53 12,840 138,820 -3.0
24/10/2018
21.68
 703,690 21.81 22.12 20.97 33,420 103,260 -1.7
23/10/2018
21.81
 1,102,610 22.34 22.34 21.24 20,360 110,000 -2.2
22/10/2018
22.34
 554,770 22.56 22.56 22.12 400 273,350 -6.9
19/10/2018
22.56
 538,950 22.61 22.61 22.03 62,940 158,070 -2.4
18/10/2018
22.61
 369,850 22.61 22.92 22.30 12,020 16,480 -0.1
17/10/2018
22.61
 1,024,330 22.87 23.18 22.61 61,040 586,820 -13.6
16/10/2018
22.87
 966,450 22.74 22.87 22.30 88,000 597,280 -12.9
15/10/2018
22.74
 590,420 22.79 22.79 22.30 148,220 98,620 1.3
12/10/2018
22.79
 869,190 23.01 23.01 22.21 56,560 209,650 -3.9
11/10/2018
23.01
 1,470,540 23.54 23.54 21.90 43,100 328,230 -7.2
10/10/2018
23.54
 434,470 23.54 23.67 23.32 20,480 40,180 -0.5
09/10/2018
23.54
 466,430 23.36 23.63 23.18 38,560 2,390 1.0
08/10/2018
23.36
 385,980 23.14 23.41 23.01 34,080 100,380 -1.7
05/10/2018
23.14
 492,980 23.54 23.63 23.14 7,510 107,070 -2.6
04/10/2018
23.54
 696,290 23.36 23.54 23.18 7,890 198,650 -5.0
03/10/2018
23.36
 841,320 23.54 23.76 23.18 13,000 143,770 -3.5
02/10/2018
23.54
 684,180 24.07 24.07 23.49 36,980 177,360 -3.8
01/10/2018
24.07
 1,437,590 24.02 24.51 23.89 32,480 396,000 -10.0
28/09/2018
24.02
 1,366,480 23.45 24.02 23.54 2,000 202,820 -5.4
27/09/2018
23.45
 656,950 23.49 23.58 23.41 98,350 127,800 -0.8
26/09/2018
23.49
 696,180 23.45 23.49 23.14 25,680 177,930 -4.0
25/09/2018
23.45
 834,730 22.96 23.63 22.83 30,150 0 0.8
24/09/2018
22.96
 604,880 22.56 23.01 22.65 5,210 192,240 -4.8
21/09/2018
22.56
 911,560 22.74 22.83 22.56 120,740 650,400 -13.5
20/09/2018
22.74
 334,460 22.83 22.92 22.74 3,000 9,550 -0.2

Chính sách bảo mật | Điều khoản sử dụng |