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)
19/09/2018
22.83
 315,260 22.83 22.92 22.65 41,740 2,560 1.0
18/09/2018
22.83
 230,550 22.83 22.83 22.56 2,500 30,300 -0.7
17/09/2018
22.83
 251,320 23.01 23.01 22.56 19,860 340 0.5
14/09/2018
23.01
 1,123,320 22.56 23.01 22.03 5,300 617,660 -15.4
13/09/2018
22.56
 273,040 22.74 22.74 22.43 5,090 123,460 -3.0
12/09/2018
22.74
 342,590 22.74 22.87 22.52 27,160 105,300 -2.0
11/09/2018
22.74
 226,150 22.74 22.83 22.52 39,820 80,870 -1.1
10/09/2018
22.74
 351,720 22.92 22.92 22.39 29,390 147,720 -3.0
07/09/2018
22.92
 509,680 22.56 23.01 22.56 300,710 152,930 3.8
06/09/2018
22.56
 185,380 23.27 23.27 22.56 15,370 79,380 -1.6
05/09/2018
23.27
 450,490 23.01 23.27 22.92 198,000 90,640 2.8
04/09/2018
23.01
 279,960 23.45 23.45 23.01 115,650 12,310 2.7
31/08/2018
23.45
 133,180 23.67 23.89 23.18 3,630 24,480 -0.6
30/08/2018
23.67
 676,730 23.58 23.67 23.23 428,390 409,390 0.5
29/08/2018
23.58
 245,220 23.89 23.89 23.18 44,570 102,820 -1.5
28/08/2018
23.89
 678,790 23.71 24.20 23.49 4,240 96,030 -2.5
27/08/2018
23.71
 564,510 23.10 23.85 23.10 122,460 115,940 0.2
24/08/2018
23.10
 144,630 23.10 23.10 22.83 1,460 9,470 -0.2
23/08/2018
23.10
 78,180 23.18 23.18 22.92 7,310 6,280 0.0
22/08/2018
23.18
 138,390 23.18 23.23 22.96 4,040 3,120 0.0
21/08/2018
23.18
 276,370 23.01 23.18 22.74 14,800 52,490 -1.0
20/08/2018
23.01
 113,310 23.18 23.23 22.87 34,760 13,580 0.6
17/08/2018
23.18
 207,850 23.27 23.27 23.01 152,590 20,700 3.5
16/08/2018
23.27
 236,540 23.27 23.27 22.96 82,310 13,640 1.8
15/08/2018
23.27
 151,670 23.36 23.36 23.14 67,400 7,300 1.6
14/08/2018
23.36
 1,218,220 23.18 23.36 23.01 81,070 250,320 -4.4
13/08/2018
23.18
 262,810 23.01 23.23 22.65 36,040 87,990 -1.3
10/08/2018
23.01
 168,410 23.01 23.10 22.65 37,670 24,420 0.3
09/08/2018
23.01
 279,710 23.27 23.36 22.83 17,250 83,260 -1.7
08/08/2018
23.27
 376,250 23.18 23.27 22.96 36,720 45,650 -0.2
07/08/2018
23.18
 554,950 23.32 23.36 22.83 5,250 23,770 -0.5
06/08/2018
23.32
 454,860 22.65 23.45 22.65 85,500 700 2.2
03/08/2018
22.65
 475,540 22.56 23.05 22.39 40,450 58,970 -0.5
02/08/2018
22.56
 628,340 22.39 23.01 21.95 3,600 6,840 -0.1
01/08/2018
22.39
 290,200 22.30 22.56 21.99 11,000 1,740 0.2
31/07/2018
22.30
 461,610 22.30 22.30 21.95 26,260 10,000 0.4
30/07/2018
22.30
 313,200 22.12 22.39 21.95 35,510 61,910 -0.7
27/07/2018
22.12
 508,000 21.81 22.34 21.81 18,770 56,360 -0.9
26/07/2018
21.81
 1,418,120 23.45 23.45 21.81 40,300 78,300 -1.0
25/07/2018
23.45
 2,196,470 24.33 24.47 22.65 40,080 3,500 1.0
24/07/2018
24.33
 99,970 24.47 24.47 23.98 10,700 0 0.3
23/07/2018
24.47
 719,870 24.51 24.78 24.33 1,470 5,340 -0.1
20/07/2018
24.51
 328,550 25.04 25.04 24.51 10,570 30,530 -0.6
19/07/2018
25.04
 518,590 24.38 25.13 24.38 58,790 1,380 1.6
18/07/2018
24.38
 578,670 24.33 24.42 23.45 10,150 209,190 -5.4
17/07/2018
24.33
 443,820 24.60 24.69 23.89 1,970 65,970 -1.7
16/07/2018
24.60
 529,760 24.51 24.69 24.07 58,610 33,630 0.7
13/07/2018
24.51
 1,053,460 24.95 25.22 24.33 69,620 1,000 1.9
12/07/2018
24.95
 2,611,780 23.41 24.95 23.01 6,260 30,430 -0.6
11/07/2018
23.41
 1,666,700 23.58 23.63 22.74 100,190 279,080 -4.6
10/07/2018
23.58
 1,737,080 22.48 23.58 22.43 34,750 410,720 -9.8
09/07/2018
22.48
 519,130 22.48 23.01 22.12 4,300 320,810 -8.1
06/07/2018
22.48
 810,850 22.56 22.83 21.50 7,220 488,740 -12.0
05/07/2018
22.56
 478,370 22.65 22.74 21.64 24,170 11,740 0.3
04/07/2018
22.65
 334,700 22.56 22.83 21.86 19,930 9,580 0.3
03/07/2018
22.56
 479,960 22.65 22.83 22.03 121,250 228,770 -2.7
02/07/2018
22.65
 357,570 23.41 23.41 22.34 250 28,290 -0.7
29/06/2018
23.41
 978,170 22.12 23.41 21.41 42,820 210,440 -4.2
28/06/2018
22.12
 902,310 23.23 23.23 22.03 94,640 482,880 -9.8
27/06/2018
23.23
 676,670 23.41 23.45 23.01 52,980 371,920 -8.4
26/06/2018
23.41
 896,980 23.01 23.49 22.21 54,500 448,850 -10.1
25/06/2018
23.01
 597,770 23.54 23.89 23.01 170,030 327,300 -4.0
22/06/2018
23.54
 428,390 23.63 23.63 23.01 68,130 27,000 1.1
21/06/2018
23.63
 796,250 23.71 23.71 22.70 151,920 316,640 -4.3
20/06/2018
23.71
 509,910 23.36 23.71 22.83 53,380 353,700 -7.8
19/06/2018
23.36
 1,964,020 23.27 23.49 22.12 56,570 441,370 -10.0
18/06/2018
23.27
 793,500 24.02 24.02 23.01 7,250 354,040 -9.1
15/06/2018
24.02
 676,170 23.89 24.42 23.45 229,080 412,510 -4.9
14/06/2018
23.89
 467,980 24.25 24.51 23.89 133,450 339,340 -5.6
13/06/2018
24.25
 741,730 25.13 25.22 24.25 139,010 304,740 -4.6
12/06/2018
25.13
 308,540 25.31 25.31 24.60 72,430 83,450 -0.3
11/06/2018
25.31
 405,370 25.62 25.62 25.17 18,190 106,800 -2.5
08/06/2018
25.62
 317,800 25.66 25.66 25.22 52,160 11,410 1.2
07/06/2018
25.66
 280,060 25.84 25.97 25.53 11,800 20,310 -0.2
06/06/2018
25.84
 401,660 24.82 25.84 24.69 12,870 3,000 0.3
05/06/2018
24.82
 536,090 24.47 25.00 24.38 80,930 349,040 -7.4
04/06/2018
24.47
 753,660 24.87 24.87 24.47 146,130 575,170 -12.0
01/06/2018
24.87
 215,280 24.95 25.09 24.60 23,650 62,150 -1.1
31/05/2018
24.95
 388,420 25.04 25.04 24.60 8,870 119,700 -3.1
30/05/2018
25.04
 364,410 25.57 25.57 24.60 124,780 20,790 2.9
29/05/2018
25.57
 1,414,520 25.13 26.10 23.89 240,980 63,660 5.1
28/05/2018
25.13
 520,460 26.19 26.19 24.38 10,940 11,350 -0.0
25/05/2018
26.19
 508,470 26.10 26.19 25.22 9,370 77,570 -2.0
24/05/2018
26.10
 479,360 26.41 26.46 25.66 31,450 103,960 -2.1
23/05/2018
26.41
 556,140 26.46 26.46 25.66 250,510 102,840 4.4
22/05/2018
26.46
 302,560 26.81 26.81 25.66 24,050 3,650 0.6
21/05/2018
26.81
 230,520 26.64 26.99 26.55 6,200 21,100 -0.5
18/05/2018
26.64
 194,010 27.17 27.17 26.55 5,570 11,780 -0.2
17/05/2018
27.17
 747,590 26.59 27.43 26.19 382,410 129,130 7.7
16/05/2018
26.59
 687,500 27.17 27.17 26.10 27,550 441,170 -12.4
15/05/2018
27.17
 395,820 27.43 27.52 26.64 25,380 150,000 -3.8
14/05/2018
27.43
 427,230 27.25 27.43 26.64 121,160 74,700 1.4
11/05/2018
27.25
 1,021,600 26.64 27.25 25.66 96,390 437,990 -10.3
10/05/2018
26.64
 644,140 26.86 26.86 25.66 110,900 153,050 -1.3
09/05/2018
26.86
 791,630 27.08 27.43 26.37 3,870 562,600 -16.9
08/05/2018
27.08
 427,510 27.70 27.70 27.08 67,480 142,110 -2.3
07/05/2018
27.70
 505,930 27.70 28.23 27.12 62,520 149,350 -2.7
04/05/2018
27.70
 508,640 27.70 28.05 27.43 4,850 120,490 -3.6
03/05/2018
27.70
 951,650 27.70 28.23 26.37 64,140 540,370 -14.7
02/05/2018
27.70
 260,540 27.87 28.32 27.03 50,780 99,120 -1.5

Chính sách bảo mật | Điều khoản sử dụng |