CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

15.15
0
(0%)
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
(2024-08-19) 		-0.05 -0.33% 58,901,500 -25,354 -0.5
14.85
15.95
15.15
2 tháng
(2024-07-22) 		-0.40 -2.56% 121,245,200 10,957 -0.2
13.60
15.95
15.15
3 tháng
(2024-06-20) 		-1.10 -6.75% 197,298,000 -83,853 -1.9
13.60
16.60
15.15
6 tháng
(2024-03-22) 		-3.70 -19.57% 570,724,500 -1,181,543 -24.6
13.60
19.05
15.15
12 tháng
(2023-09-25) 		-3.18 -17.31% 1,809,311,600 -4,662,634 -86.0
13.29
19.05
15.15
24 tháng
(2022-09-29) 		-3.13 -17.10% 3,559,148,800 -1,284,781 -78.1
10.06
22.45
15.15
36 tháng
(2021-10-04) 		-2.25 -12.87% 5,417,441,700 -44,677,023 -1,585.2
10.06
54.16
15.15
60 tháng
(2019-10-15) 		-6.48 -29.89% 6,292,169,690 -130,933,493 -3,230.1
10.06
54.16
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
15.97
 4,287,000 15.43 16.02 15.38 455,600 53,800 6.5
23/04/2024
15.24
 3,949,500 15.72 15.72 15.14 11,500 106,800 -1.5
22/04/2024
15.63
 3,989,200 15.58 15.82 15.43 191,300 19,700 2.7
19/04/2024
15.24
 7,898,500 15.53 15.77 15.14 598,400 46,700 8.7
17/04/2024
15.97
 5,070,200 16.60 16.70 15.97 46,800 15,500 0.5
16/04/2024
16.51
 10,633,800 16.75 16.90 15.87 123,900 48,300 1.3
15/04/2024
16.85
 12,635,600 18.07 18.12 16.85 18,100 26,800 -0.2
12/04/2024
18.07
 3,621,000 17.92 18.07 17.87 8,200 60,200 -1.0
11/04/2024
17.82
 4,313,600 17.78 17.92 17.73 25,500 24,400 0.0
10/04/2024
17.92
 4,235,200 18.17 18.22 17.92 3,100 131,700 -2.4
09/04/2024
18.02
 5,938,600 17.92 18.07 17.78 28,100 6,500 0.4
08/04/2024
17.87
 6,274,800 18.12 18.17 17.87 14,700 14,000 0.0
05/04/2024
18.07
 11,136,900 18.12 18.36 18.02 19,300 218,900 -3.7
04/04/2024
18.31
 9,964,200 18.61 18.70 18.26 25,700 101,800 -1.5
03/04/2024
18.61
 10,631,000 18.85 19.14 18.61 56,200 132,100 -1.5
02/04/2024
18.75
 7,931,300 18.61 18.80 18.46 15,900 292,500 -5.3
01/04/2024
18.70
 8,918,300 18.65 18.90 18.51 2,500 140,400 -2.6
29/03/2024
18.65
 6,522,900 18.75 18.90 18.61 4,400 13,800 -0.2
28/03/2024
18.85
 6,436,000 19.24 19.24 18.80 9,700 191,000 -3.5
27/03/2024
19.05
 8,973,400 18.95 19.19 18.85 128,900 2,500 2.5
26/03/2024
18.80
 9,445,900 18.65 18.85 18.46 16,200 13,500 0.1
25/03/2024
18.75
 13,587,100 18.90 19.24 18.61 31,000 17,800 0.3
22/03/2024
18.90
 15,227,200 18.95 19.34 18.70 16,500 277,300 -5.1
21/03/2024
18.95
 18,050,500 18.70 19.24 18.65 727,600 96,600 12.3
20/03/2024
18.70
 8,805,000 18.75 18.90 18.46 12,500 0 0.2
19/03/2024
18.75
 25,259,100 18.56 19.34 18.70 51,900 39,000 0.3
18/03/2024
18.56
 24,519,300 18.12 18.75 17.73 314,800 227,400 1.5
15/03/2024
18.12
 9,423,200 18.07 18.46 17.92 51,500 102,100 -0.9
14/03/2024: Cổ tức tiền mặt tỉ lệ: 4%
14/03/2024
18.07
 9,686,800 18.07 18.31 18.02 7,700 13,600 -0.1
13/03/2024
18.07
 7,899,300 17.64 18.07 17.69 81,000 7,000 1.4
12/03/2024
17.64
 8,530,600 17.49 17.73 17.45 10,500 14,900 -0.1
11/03/2024
17.49
 8,458,800 17.88 17.97 17.45 29,900 59,900 -0.6
08/03/2024
17.88
 13,882,800 18.21 18.40 17.78 22,000 713,300 -13.1
07/03/2024
18.21
 10,866,600 18.16 18.26 18.02 4,500 61,000 -1.1
06/03/2024
18.16
 11,149,300 18.64 18.79 18.07 91,400 88,500 0.1
05/03/2024
18.64
 23,997,000 18.16 19.02 18.31 652,300 145,200 9.9
04/03/2024
18.16
 13,182,400 18.12 18.40 18.07 25,500 45,220 -0.4
01/03/2024
18.12
 10,474,000 17.69 18.16 17.69 362,400 31,100 6.2
29/02/2024
17.69
 10,347,100 17.88 18.07 17.59 9,700 133,200 -2.3
28/02/2024
17.88
 8,699,100 17.93 18.12 17.69 32,900 3,400 0.5
27/02/2024
17.93
 8,785,500 17.54 17.97 17.69 18,700 359,700 -6.3
26/02/2024
17.54
 9,296,200 17.54 17.69 17.30 171,600 24,100 2.7
23/02/2024
17.54
 16,444,000 18.36 18.50 17.45 174,500 767,857 -11.3
22/02/2024
18.36
 9,035,300 18.31 18.55 18.12 322,200 84,605 4.5
21/02/2024
18.31
 11,090,400 18.31 18.40 18.02 71,200 156,300 -1.6
20/02/2024
18.31
 15,260,300 18.55 18.64 18.16 3,000 3,879,000 -74.3
19/02/2024
18.55
 15,638,000 18.26 18.69 18.26 29,100 8,900 0.4
16/02/2024
18.26
 9,318,100 18.36 18.55 18.21 32,300 83,719 -1.0
15/02/2024
18.36
 24,587,900 17.59 18.59 17.64 4,491,100 62,600 84.1
07/02/2024
17.59
 8,133,900 17.59 17.73 17.49 43,400 827,940 -14.4
06/02/2024
17.59
 8,127,900 17.69 17.83 17.59 2,000 623,950 -11.5
05/02/2024
17.69
 5,811,000 17.73 17.88 17.59 18,000 5,300 0.2
02/02/2024
17.73
 18,000,900 17.40 17.93 17.45 923,200 61,000 16.0
01/02/2024
17.40
 7,010,700 17.30 17.49 17.30 4,100 254,600 -4.6
31/01/2024
17.30
 16,688,000 17.73 17.97 17.30 1,900 52,000 -0.9
30/01/2024
17.73
 7,175,900 17.49 17.73 17.40 124,600 583,200 -8.4
29/01/2024
17.49
 10,749,100 17.40 17.73 17.40 46,600 75,800 -0.5
26/01/2024
17.40
 6,287,900 17.35 17.54 17.35 4,500 16,800 -0.2
25/01/2024
17.35
 4,132,900 17.35 17.54 17.30 1,500 132,400 -2.4
24/01/2024
17.35
 6,271,400 17.54 17.64 17.35 100 74,900 -1.4
23/01/2024
17.54
 8,573,200 17.69 17.93 17.49 1,200 96,000 -1.7
22/01/2024
17.69
 10,833,000 17.45 17.78 17.26 8,000 94,000 -1.6
19/01/2024
17.45
 10,329,900 17.49 17.83 17.40 42,300 243,900 -3.7
18/01/2024
17.49
 9,256,900 17.54 17.69 17.30 124,100 78,600 0.8
17/01/2024
17.54
 11,772,500 17.59 17.93 17.49 63,600 85,000 -0.4
16/01/2024
17.59
 12,534,800 17.02 17.59 16.92 86,000 500 1.6
15/01/2024
17.02
 11,100,000 17.30 17.69 17.02 62,500 114,700 -1.0
12/01/2024
17.30
 18,223,700 17.97 17.97 17.21 17,600 212,600 -3.6
11/01/2024
17.97
 17,887,700 17.40 18.07 17.35 27,100 42,800 -0.3
10/01/2024
17.40
 18,236,000 17.73 17.73 17.11 12,300 50,500 -0.7
09/01/2024
17.73
 20,764,900 17.45 18.02 17.59 81,100 113,200 -0.6
08/01/2024
17.45
 26,200,500 16.35 17.45 16.73 969,900 7,200 17.4
05/01/2024
16.35
 8,544,500 16.54 16.68 16.30 2,400 50,700 -0.8
04/01/2024
16.54
 10,051,200 16.73 16.87 16.54 8,300 6,000 0.0
03/01/2024
16.73
 10,157,600 16.44 16.92 16.30 1,300 9,600 -0.1
02/01/2024
16.44
 5,961,700 16.49 16.83 16.35 3,100 39,600 -0.6
29/12/2023
16.49
 9,532,200 16.11 16.73 16.16 2,000 12,500 -0.2
28/12/2023
16.11
 3,944,900 16.06 16.20 16.01 31,600 4,700 0.5
27/12/2023
16.06
 5,633,100 16.20 16.35 16.06 12,300 46,500 -0.6
26/12/2023
16.20
 5,162,900 16.06 16.40 16.11 21,800 25,900 -0.1
25/12/2023
16.06
 4,083,700 15.82 16.11 15.82 41,300 32,400 0.2
22/12/2023
15.82
 5,085,300 15.97 16.06 15.77 51,700 83,900 -0.5
21/12/2023
15.97
 2,904,000 15.92 16.06 15.82 1,000 80,400 -1.3
20/12/2023
15.92
 3,035,500 15.77 15.97 15.82 100 57,100 -0.9
19/12/2023
15.77
 4,542,100 15.58 15.92 15.49 1,000 33,300 -0.5
18/12/2023
15.58
 5,433,400 15.97 16.06 15.58 51,200 57,000 -0.1
15/12/2023
15.97
 5,627,500 16.11 16.25 15.97 99,000 54,200 0.8
14/12/2023
16.11
 5,578,300 16.44 16.68 16.11 23,400 0 0.4
13/12/2023
16.44
 8,260,700 16.68 17.02 16.35 22,600 121,100 -1.7
12/12/2023
16.68
 4,362,900 16.63 16.83 16.63 71,600 44,200 0.5
11/12/2023
16.63
 4,397,700 16.63 16.83 16.49 46,200 39,700 0.1
08/12/2023
16.63
 7,592,400 16.83 16.92 16.44 38,900 24,200 0.3
07/12/2023
16.83
 13,818,800 17.30 17.40 16.54 28,900 322,600 -5.2
06/12/2023
17.30
 11,838,500 16.87 17.40 16.83 56,200 101,300 -0.8
05/12/2023
16.87
 10,239,600 16.87 17.06 16.68 0 113,400 -2.0
04/12/2023
16.87
 12,165,000 16.16 17.21 16.35 455,800 78,900 6.6
01/12/2023
16.16
 4,416,000 16.20 16.40 16.06 8,500 121,800 -1.9
30/11/2023
16.20
 6,034,400 16.35 16.54 16.16 300 40,600 -0.7
29/11/2023
16.35
 6,146,600 16.11 16.44 16.16 200 13,600 -0.2
28/11/2023
16.11
 5,327,200 15.77 16.16 15.49 72,800 25,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |