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)
27/11/2017
29.51
 2,003,750 28.23 29.60 28.85 403,560 539,330 -4.5
24/11/2017
28.23
 1,102,190 28.49 28.67 28.23 117,540 573,690 -14.6
23/11/2017
28.49
 1,141,850 29.02 29.02 28.45 95,730 312,880 -7.0
22/11/2017
29.02
 2,035,370 29.02 29.11 28.49 292,380 451,350 -5.1
21/11/2017
29.02
 2,823,550 29.16 29.33 28.67 170,420 487,730 -10.5
20/11/2017
29.16
 2,928,090 28.76 29.29 28.67 1,365,400 601,720 24.7
17/11/2017
28.76
 1,501,900 28.85 29.02 28.32 268,400 16,850 8.2
16/11/2017
28.85
 3,228,780 28.71 28.94 28.40 347,040 2,211,600 -60.7
15/11/2017
28.71
 2,497,220 27.74 28.76 27.96 34,630 293,140 -8.3
14/11/2017
27.74
 2,776,140 27.56 28.05 27.48 1,035,150 5,922,880 -148.0
13/11/2017
27.56
 2,111,360 27.43 27.96 27.43 36,280 969,400 -29.2
10/11/2017
27.43
 830,760 27.17 27.70 27.08 36,840 214,100 -5.5
09/11/2017
27.17
 2,950,110 27.43 27.79 27.03 501,810 1,476,690 -29.9
08/11/2017
27.43
 5,548,330 27.87 28.01 27.39 957,080 5,685,010 -143.9
07/11/2017
27.87
 1,064,940 27.79 27.87 27.30 216,960 200,100 0.5
06/11/2017
27.79
 1,330,150 27.83 27.83 27.39 492,110 419,490 2.3
03/11/2017
27.83
 979,370 28.05 28.05 27.74 195,830 43,530 4.8
02/11/2017
28.05
 1,158,190 27.96 28.32 27.74 463,150 252,300 6.6
01/11/2017
27.96
 999,140 28.23 28.23 27.70 601,700 525,400 2.4
31/10/2017
28.23
 257,600 28.32 28.49 28.18 122,180 76,050 1.5
30/10/2017
28.32
 775,730 28.85 28.85 28.27 5,227,900 5,023,620 6.5
27/10/2017
28.85
 848,790 29.29 29.29 28.27 310,530 102,350 6.7
26/10/2017
29.29
 394,940 30.04 30.17 29.20 30,770 65,980 -1.2
25/10/2017
30.04
 170,390 30.62 30.62 29.73 7,040 79,840 -2.5
24/10/2017
30.62
 494,750 29.82 30.62 29.20 169,940 72,720 3.3
23/10/2017
29.82
 578,260 29.56 29.86 29.07 91,330 20,940 2.3
20/10/2017
29.56
 331,780 30.09 30.44 29.56 55,570 62,410 -0.2
19/10/2017
30.09
 190,590 30.53 30.53 29.73 10,940 320 0.4
18/10/2017
30.53
 1,503,390 31.15 31.15 28.98 235,550 13,750 7.7
17/10/2017
31.15
 772,570 31.06 31.32 30.79 216,810 0 7.6
16/10/2017
31.06
 2,120,100 30.17 31.72 30.09 187,230 31,450 5.5
13/10/2017
30.17
 547,620 30.13 30.48 29.60 36,320 1,800 1.2
12/10/2017
30.13
 1,874,110 30.35 30.71 29.91 56,860 26,910 1.0
11/10/2017
30.35
 1,848,290 29.82 30.62 29.82 169,700 28,000 4.8
10/10/2017
29.82
 1,294,970 29.29 29.86 28.71 55,920 150 1.9
09/10/2017
29.29
 756,220 28.80 29.38 28.80 61,630 1,600 2.0
06/10/2017
28.80
 1,506,370 28.58 28.89 28.58 1,318,190 2,000,000 -22.2
05/10/2017
28.58
 6,682,980 27.61 28.89 27.34 28,380 7,665,100 -236.8
04/10/2017
27.61
 139,070 27.43 27.61 27.34 15,180 300 0.5
03/10/2017
27.43
 1,037,350 28.05 28.32 27.43 1,430,820 1,265,380 5.2
02/10/2017
28.05
 925,430 28.32 28.58 27.87 654,880 0 20.8
29/09/2017
28.32
 477,410 27.87 28.36 27.87 281,900 138,210 4.6
28/09/2017
27.87
 408,110 28.32 28.40 27.87 40,660 49,650 -0.3
27/09/2017
28.32
 331,850 28.85 28.94 28.23 150,680 110,000 1.3
26/09/2017
28.85
 609,800 28.36 28.85 27.87 444,250 103,850 10.9
25/09/2017
28.36
 458,370 29.11 29.11 28.32 626,540 578,420 1.5
22/09/2017
29.11
 785,080 29.20 29.29 28.76 317,370 0 10.4
21/09/2017
29.20
 977,540 28.63 29.33 28.76 547,490 17,370 17.4
20/09/2017
28.63
 989,770 27.87 29.02 27.87 249,610 11,480 7.6
19/09/2017
27.87
 379,430 28.23 28.32 27.79 75,480 18,540 1.8
18/09/2017
28.23
 406,540 28.49 28.49 28.14 4,810 54,790 -1.6
15/09/2017
28.49
 349,860 28.45 28.71 28.40 41,330 66,010 -0.8
14/09/2017
28.45
 634,600 28.67 28.76 28.45 121,250 42,750 2.5
13/09/2017
28.67
 741,180 28.80 28.94 28.54 123,870 21,090 3.3
12/09/2017
28.80
 763,340 28.67 29.07 28.58 317,000 15,850 9.8
11/09/2017
28.67
 660,280 28.71 29.16 28.67 256,020 16,750 7.8
08/09/2017
28.71
 994,000 29.20 29.20 28.63 129,680 100,000 1.0
07/09/2017
29.20
 2,137,410 29.38 29.64 28.71 335,060 316,900 0.5
06/09/2017
29.38
 945,120 30.09 30.22 29.38 3,870 408,990 -13.6
05/09/2017
30.09
 1,044,440 30.79 30.79 30.09 131,390 21,090 3.8
01/09/2017
30.79
 618,440 30.88 30.88 30.17 12,280 0 0.4
31/08/2017
30.88
 714,810 30.62 30.93 30.53 98,030 7,500 3.1
30/08/2017
30.62
 1,126,820 30.04 30.62 30.09 21,700 116,290 -3.2
29/08/2017
30.04
 457,620 30.53 30.62 29.82 25,850 19,820 0.2
28/08/2017
30.53
 654,030 30.53 30.62 30.04 990,260 780,000 7.2
25/08/2017
30.53
 881,400 29.64 30.71 29.64 1,011,450 1,027,060 -0.5
24/08/2017
29.64
 790,840 30.88 30.88 29.64 53,110 199,610 -4.9
23/08/2017
30.88
 102,670 30.97 31.06 30.31 10,930 19,200 -0.3
22/08/2017
30.97
 246,010 31.46 31.77 30.09 74,780 91,310 -0.6
21/08/2017
31.46
 245,080 31.06 31.86 30.88 38,520 24,200 0.5
18/08/2017
31.06
 437,820 31.59 32.12 30.97 70,280 49,020 0.7
17/08/2017
31.59
 798,900 32.39 32.39 31.50 184,060 126,100 2.1
16/08/2017
32.39
 620,840 32.52 32.56 32.25 52,810 15,080 1.4
15/08/2017
32.52
 1,324,540 32.03 32.56 32.12 460,330 7,510 16.6
14/08/2017
32.03
 782,310 31.50 32.39 31.15 159,910 65,280 3.4
11/08/2017
31.50
 488,650 31.41 31.59 30.97 110,070 16,990 3.3
10/08/2017
31.41
 1,700,100 29.91 31.41 30.09 45,890 4,800 1.5
09/08/2017
29.91
 954,750 30.17 30.17 29.73 50,610 286,960 -8.0
08/08/2017
30.17
 975,660 29.64 30.53 29.78 9,900 6,950 0.1
07/08/2017
29.64
 1,088,890 29.42 29.69 29.47 128,210 564,010 -14.6
04/08/2017
29.42
 1,435,590 29.38 29.64 29.29 85,170 402,860 -10.6
03/08/2017
29.38
 1,424,640 29.20 30.17 28.94 10,900 160,570 -5.0
02/08/2017
29.20
 599,610 29.20 29.20 28.89 153,460 10,980 4.7
01/08/2017
29.20
 452,630 28.76 29.91 28.76 17,080 12,710 0.1
31/07/2017
28.76
 1,060,950 28.67 29.29 28.71 325,950 6,770 10.5
28/07/2017
28.67
 938,100 28.85 28.98 28.67 288,050 141,770 4.8
27/07/2017
28.85
 391,030 29.11 29.29 28.85 34,520 13,150 0.7
26/07/2017
29.11
 808,380 29.38 29.73 29.02 103,900 10,010 3.1
25/07/2017
29.38
 733,230 29.47 29.73 28.85 67,840 13,770 1.8
24/07/2017
29.47
 1,206,790 30.53 30.53 29.20 170,320 274,210 -3.5
21/07/2017
30.53
 519,640 31.15 31.32 30.53 273,260 13,360 9.2
20/07/2017
31.15
 498,660 30.79 31.41 30.71 107,430 38,250 2.4
19/07/2017
30.79
 4,580,020 33.09 33.54 30.79 711,410 325,570 13.6
18/07/2017
33.09
 1,007,700 33.18 33.18 32.74 690,110 356,040 12.4
17/07/2017
33.18
 934,830 34.20 34.20 33.18 496,730 523,580 -1.0
14/07/2017
34.20
 412,480 34.38 34.38 33.94 48,290 5,970 1.6
13/07/2017
34.38
 1,182,900 34.11 34.47 34.11 71,370 213,670 -5.5
12/07/2017
34.11
 2,725,480 32.74 34.33 33.01 67,100 911,050 -32.4
11/07/2017
32.74
 384,780 32.56 32.74 32.30 432,200 441,650 -0.3
10/07/2017
32.56
 322,850 33.09 33.18 32.56 110,040 32,640 2.9

Chính sách bảo mật | Điều khoản sử dụng |