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)
27/04/2018
27.87
 505,610 29.02 29.02 27.70 187,140 390,720 -6.4
26/04/2018
29.02
 432,500 29.02 29.02 27.17 287,860 331,030 -1.4
24/04/2018
29.02
 752,620 28.32 29.20 27.08 26,360 45,510 -0.6
23/04/2018
28.32
 451,430 28.32 28.76 26.55 13,490 180,500 -5.3
20/04/2018
28.32
 985,220 28.32 29.33 27.96 81,250 337,880 -8.3
19/04/2018
28.32
 479,460 29.33 29.33 28.23 143,230 154,840 -0.4
18/04/2018
29.33
 1,226,900 28.67 29.73 28.67 122,760 234,040 -3.6
17/04/2018
28.67
 280,770 28.67 28.67 28.23 198,380 265,850 -2.1
16/04/2018
28.67
 373,610 28.67 28.67 28.14 15,890 121,600 -3.4
13/04/2018
28.67
 341,580 28.71 28.76 27.87 24,130 103,690 -2.5
12/04/2018
28.71
 355,580 28.67 28.71 28.05 41,310 51,000 -0.3
11/04/2018
28.67
 974,600 29.02 29.11 28.10 114,440 325,900 -6.9
10/04/2018
29.02
 581,670 29.56 29.60 28.67 82,530 16,040 2.2
09/04/2018
29.56
 718,830 29.73 29.73 28.98 44,560 134,900 -3.0
06/04/2018
29.73
 1,824,650 29.78 30.93 29.38 64,650 62,690 0.0
05/04/2018
29.78
 2,616,800 27.83 29.78 28.49 835,270 133,120 23.6
04/04/2018
27.83
 1,705,520 26.02 27.83 26.02 280,660 244,620 1.1
03/04/2018
26.02
 918,870 26.72 26.99 26.02 138,520 210,350 -2.2
02/04/2018
26.72
 788,250 27.39 27.61 26.72 57,040 95,570 -1.2
30/03/2018
27.39
 236,460 27.30 27.39 27.03 47,470 62,180 -0.5
29/03/2018
27.30
 840,180 27.17 27.30 26.81 547,570 434,400 3.5
28/03/2018
27.17
 938,630 27.08 27.74 27.08 356,780 312,840 1.4
27/03/2018
27.08
 778,670 27.79 27.87 27.03 137,680 303,620 -5.1
26/03/2018
27.79
 1,477,580 28.10 28.10 27.48 635,110 438,680 6.1
23/03/2018
28.10
 1,198,820 28.23 28.23 26.55 666,490 21,650 20.1
22/03/2018
28.23
 447,340 27.87 28.49 27.96 216,920 181,520 1.1
21/03/2018
27.87
 1,147,590 28.54 28.98 27.79 91,790 553,070 -14.8
20/03/2018
28.54
 721,090 29.20 29.20 28.40 104,330 219,650 -3.7
19/03/2018
29.20
 573,920 28.76 29.56 29.11 63,650 263,600 -6.6
16/03/2018
28.76
 1,233,350 29.86 30.04 28.76 368,920 1,284,520 -30.0
15/03/2018
29.86
 538,830 29.20 29.86 28.94 3,610 70,650 -2.2
14/03/2018
29.20
 1,118,820 29.33 29.64 28.67 65,530 451,080 -12.7
13/03/2018
29.33
 1,271,980 30.26 30.31 29.29 264,400 1,038,370 -26.0
12/03/2018
30.26
 875,390 30.35 30.62 30.09 417,320 185,900 7.9
09/03/2018
30.35
 1,042,190 31.06 31.32 30.09 245,100 368,830 -4.3
08/03/2018
31.06
 383,320 30.53 31.24 30.53 119,320 25,950 3.3
07/03/2018
30.53
 537,170 30.53 31.15 30.44 11,370 4,160 0.3
06/03/2018
30.53
 493,020 30.35 30.88 30.26 88,600 117,220 -1.0
05/03/2018
30.35
 769,020 30.48 31.37 30.35 22,880 147,500 -4.3
02/03/2018
30.48
 519,040 30.97 30.97 30.44 6,450 105,600 -3.4
01/03/2018
30.97
 581,820 31.59 31.59 30.79 89,110 62,730 0.9
28/02/2018
31.59
 1,029,460 31.59 31.86 30.88 256,320 249,220 0.2
27/02/2018
31.59
 492,280 32.34 32.48 31.59 120,430 111,400 0.3
26/02/2018
32.34
 547,890 32.30 32.74 32.08 119,220 150,260 -1.1
23/02/2018
32.30
 609,970 32.21 32.92 32.30 39,130 132,730 -3.4
22/02/2018
32.21
 1,158,750 32.78 33.01 31.86 132,370 236,420 -3.9
21/02/2018
32.78
 1,415,200 30.66 32.78 30.97 407,820 516,920 -4.0
13/02/2018
30.66
 529,990 30.17 31.15 30.44 68,690 172,280 -3.6
12/02/2018
30.17
 1,492,510 30.17 31.32 30.17 360,460 1,015,620 -22.5
09/02/2018
30.17
 1,361,410 30.09 30.44 28.32 985,290 1,307,210 -10.9
08/02/2018
30.09
 740,570 30.48 30.66 30.04 108,110 232,660 -4.2
07/02/2018
30.48
 1,398,410 30.48 31.41 30.44 277,060 559,650 -9.8
06/02/2018
30.48
 5,693,020 32.74 32.74 30.48 3,504,690 979,250 87.5
05/02/2018
32.74
 1,013,490 33.27 33.36 31.81 567,150 358,380 7.6
02/02/2018
33.27
 1,390,470 32.74 33.36 32.83 402,450 878,690 -17.8
01/02/2018
32.74
 1,206,050 33.18 33.89 32.52 199,830 349,600 -5.5
31/01/2018
33.18
 1,399,210 34.51 34.51 33.18 264,580 342,240 -2.9
30/01/2018
34.51
 952,490 34.33 34.73 33.80 238,860 154,790 3.2
29/01/2018
34.33
 2,187,740 33.98 34.51 33.85 1,172,850 320,960 32.9
26/01/2018
33.98
 1,542,240 33.45 34.07 33.14 760,340 327,330 16.4
25/01/2018
33.45
 2,961,570 33.05 33.45 33.01 2,109,570 828,710 48.2
22/01/2018
33.05
 1,849,570 33.18 33.54 32.96 738,960 1,049,050 -11.5
19/01/2018
33.18
 997,880 32.83 33.27 32.83 473,310 38,800 16.3
18/01/2018
32.83
 1,140,670 32.21 32.83 31.86 319,920 68,960 9.2
17/01/2018
32.21
 1,192,430 33.63 33.63 32.21 74,590 3,000 2.7
16/01/2018
33.63
 1,140,870 33.89 33.89 32.96 125,390 5,540 4.5
15/01/2018
33.89
 1,195,830 33.63 33.98 33.32 462,890 433,450 1.2
12/01/2018
33.63
 1,348,990 34.02 34.02 32.83 297,550 296,440 0.0
11/01/2018
34.02
 450,150 34.51 34.51 33.71 73,340 4,100 2.7
10/01/2018
34.51
 2,502,760 33.80 34.95 33.45 93,790 77,160 0.6
09/01/2018
33.80
 1,156,640 33.80 33.80 33.18 90,820 177,670 -3.3
08/01/2018
33.80
 1,495,740 33.27 33.80 33.01 1,244,220 418,610 31.2
05/01/2018
33.27
 2,484,720 33.45 33.45 32.83 1,339,450 65,170 47.7
04/01/2018
33.45
 1,436,710 32.78 33.45 32.56 155,730 43,980 4.2
03/01/2018
32.78
 2,026,630 32.56 33.36 32.56 240,590 465,660 -8.4
02/01/2018
32.56
 2,135,780 31.06 32.56 31.32 39,800 35,410 0.2
29/12/2017
31.06
 849,410 30.84 31.63 30.66 87,290 31,520 2.0
28/12/2017
30.84
 304,470 30.71 30.88 30.62 29,130 12,860 0.6
27/12/2017
30.71
 432,150 30.84 30.97 30.66 34,750 66,990 -1.1
26/12/2017
30.84
 367,170 30.26 30.93 30.35 116,870 22,900 3.3
25/12/2017
30.26
 439,700 31.02 31.15 30.26 16,960 500 0.6
22/12/2017
31.02
 653,980 31.59 31.59 29.64 121,480 8,500 4.0
21/12/2017
31.59
 1,172,170 30.97 31.68 30.97 296,940 49,650 8.8
20/12/2017
30.97
 1,014,890 31.41 31.77 30.75 338,890 102,180 8.4
19/12/2017
31.41
 965,420 31.41 31.68 30.79 71,880 38,750 1.2
18/12/2017
31.41
 1,875,250 30.75 31.77 30.79 892,900 27,020 30.7
15/12/2017
30.75
 1,628,990 30.09 30.84 30.00 527,490 53,530 16.4
14/12/2017
30.09
 476,550 29.78 30.09 29.82 190,130 107,350 2.8
13/12/2017
29.78
 485,300 30.09 30.53 29.73 119,150 1,940 4.0
12/12/2017
30.09
 1,484,340 30.04 30.09 28.94 930,090 148,740 26.2
11/12/2017
30.04
 1,024,250 30.09 30.22 29.56 614,740 19,100 20.2
08/12/2017
30.09
 691,050 30.09 30.40 29.82 294,680 34,600 8.9
07/12/2017
30.09
 1,350,560 29.47 30.44 29.64 490,230 67,870 14.3
06/12/2017
29.47
 1,320,350 30.09 30.09 29.29 16,430 71,000 -1.8
05/12/2017
30.09
 1,083,040 30.97 30.97 29.73 73,790 25,750 1.7
04/12/2017
30.97
 2,173,130 30.53 31.15 30.62 27,380 105,780 -2.7
01/12/2017
30.53
 2,919,560 29.16 30.71 29.25 494,650 10,640 16.5
30/11/2017
29.16
 2,182,600 29.11 29.64 29.02 650,380 1,090,460 -14.6
29/11/2017
29.11
 1,527,630 29.11 29.20 28.98 102,560 749,950 -21.3
28/11/2017
29.11
 1,614,120 29.51 29.78 29.11 30,420 98,830 -2.3

Chính sách bảo mật | Điều khoản sử dụng |