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)
14/02/2017
26.92
 522,040 26.87 27.00 26.87 77,370 20,000 1.8
13/02/2017
26.87
 1,527,510 26.79 26.96 26.79 569,970 21,510 16.9
10/02/2017
26.79
 2,167,990 27.18 27.18 26.70 398,640 410,330 -0.3
09/02/2017
27.18
 2,442,850 27.22 27.26 26.83 212,250 0 6.6
08/02/2017
27.22
 2,441,480 26.92 27.22 26.79 166,850 5,350 5.0
07/02/2017
26.92
 1,010,000 26.96 27.26 26.87 148,980 1,380 4.6
06/02/2017
26.96
 472,030 27.00 27.09 26.79 143,200 30,000 3.5
03/02/2017
27.00
 442,010 27.26 27.53 26.83 197,490 44,280 4.8
02/02/2017
27.26
 562,330 26.74 27.26 26.74 141,720 6,750 4.2
25/01/2017
26.74
 719,690 26.48 27.00 26.57 323,030 22,240 9.3
24/01/2017
26.48
 398,380 26.83 26.96 26.48 109,820 20,240 2.7
23/01/2017
26.83
 242,590 26.52 26.87 26.48 134,530 17,940 3.6
20/01/2017
26.52
 769,410 26.31 27.00 26.31 364,940 173,840 5.8
19/01/2017
26.31
 452,090 26.31 26.92 26.31 12,020 68,790 -1.7
18/01/2017
26.31
 707,900 27.31 27.35 26.31 154,220 184,800 -0.9
17/01/2017
27.31
 1,303,670 27.09 27.35 26.70 111,650 309,820 -6.2
16/01/2017
27.09
 324,050 27.53 27.53 27.00 29,370 5,250 0.8
13/01/2017
27.53
 700,270 26.65 27.79 26.92 203,950 64,000 4.4
12/01/2017
26.65
 2,281,960 27.87 27.87 26.61 20,370 186,340 -5.1
11/01/2017
27.87
 1,281,980 27.70 27.87 27.61 28,340 399,720 -11.8
10/01/2017
27.70
 1,126,550 28.14 28.14 27.44 14,120 99,840 -2.7
09/01/2017
28.14
 3,112,250 27.05 28.14 26.92 81,710 41,250 1.2
06/01/2017
27.05
 3,491,430 26.22 27.26 25.96 100,000 116,900 -0.5
05/01/2017
26.22
 1,353,640 26.44 26.48 25.70 4,250 0 0.1
04/01/2017
26.44
 2,508,100 26.04 26.65 25.83 120,840 69,990 1.5
03/01/2017
26.04
 3,136,270 24.52 26.04 24.65 98,560 48,440 1.4
30/12/2016
24.52
 177,860 24.43 24.52 24.35 18,370 850 0.5
29/12/2016
24.43
 373,760 24.61 24.61 24.30 2,120 57,000 -1.5
28/12/2016
24.61
 618,950 24.52 24.61 24.13 202,830 88,100 3.2
27/12/2016
24.52
 194,940 24.48 24.65 24.39 74,660 13,350 1.7
26/12/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
26/12/2016
24.48
 378,930 24.26 24.74 24.48 113,730 0 3.2
23/12/2016
24.26
 257,470 24.22 24.39 24.17 4,040 0 0.1
22/12/2016
24.22
 210,320 24.22 24.43 24.22 60,220 22,290 1.1
21/12/2016
24.22
 304,000 24.34 24.51 24.22 55,920 221,630 -4.7
20/12/2016
24.34
 317,030 24.60 24.77 24.26 84,570 55,390 0.9
19/12/2016
24.60
 876,760 24.85 24.85 24.51 42,820 19,900 0.7
16/12/2016
24.85
 3,920,770 24.68 24.85 24.34 5,834,130 1,312,380 132.3
15/12/2016
24.68
 391,900 24.85 24.85 24.51 126,680 2,000 3.6
14/12/2016
24.85
 466,910 24.85 24.94 24.56 57,820 9,800 1.4
13/12/2016
24.85
 846,310 24.51 24.85 24.51 314,390 20 9.1
12/12/2016
24.51
 395,640 25.02 25.02 24.47 121,420 4,500 3.4
09/12/2016
25.02
 801,330 24.81 25.07 24.60 81,640 26,600 1.6
08/12/2016
24.81
 664,880 24.34 24.81 24.34 82,520 100,000 -0.5
07/12/2016
24.34
 210,650 24.17 24.60 24.17 61,500 2,100 1.7
06/12/2016
24.17
 629,410 24.43 24.51 24.13 21,040 43,510 -0.6
05/12/2016
24.43
 609,650 25.02 25.02 24.34 11,300 48,950 -1.1
02/12/2016
25.02
 508,830 25.15 25.15 24.98 209,540 130,750 2.3
01/12/2016
25.15
 490,240 25.11 25.20 25.02 291,550 100,000 5.6
30/11/2016
25.11
 407,140 25.11 25.20 24.94 47,230 50,020 -0.1
29/11/2016
25.11
 454,410 25.20 25.28 24.98 86,990 15,000 2.1
28/11/2016
25.20
 242,130 25.37 25.37 24.94 113,880 7,610 3.2
25/11/2016
25.37
 1,235,600 25.28 25.45 25.24 899,480 24,420 26.1
24/11/2016
25.28
 1,500,130 25.20 25.41 25.24 971,100 54,520 27.3
23/11/2016
25.20
 1,294,230 25.07 25.37 25.07 520,930 0 15.4
22/11/2016
25.07
 694,520 24.98 25.15 24.85 54,490 2,370 1.5
21/11/2016
24.98
 496,060 25.07 25.15 24.98 221,000 158,630 1.8
18/11/2016
25.07
 739,620 24.77 25.07 24.77 322,390 66,000 7.5
17/11/2016
24.77
 523,950 24.94 25.07 24.77 156,520 37,050 3.5
16/11/2016
24.94
 791,650 25.11 25.32 24.94 301,020 10,100 8.6
15/11/2016
25.11
 463,570 25.11 25.20 25.07 246,370 4,900 7.1
14/11/2016
25.11
 1,625,700 24.51 25.37 24.43 853,990 18,820 24.6
11/11/2016
24.51
 255,460 24.68 24.73 24.51 78,080 0 2.3
10/11/2016
24.68
 904,040 24.26 24.77 24.26 401,590 0 11.6
09/11/2016
24.26
 1,375,530 24.17 24.30 23.66 736,540 6,340 20.5
08/11/2016
24.17
 948,150 24.26 24.43 23.83 325,220 10 9.3
07/11/2016
24.26
 1,241,860 23.83 24.47 24.09 718,950 2,000 20.4
04/11/2016
23.83
 465,240 24.09 24.17 23.83 145,970 15,000 3.7
03/11/2016
24.09
 884,810 24.43 24.43 24.09 291,040 2,170 8.2
02/11/2016
24.43
 1,039,890 24.43 24.68 24.43 796,260 138,220 18.9
01/11/2016
24.43
 1,543,710 24.26 24.43 24.22 418,800 78,000 9.7
31/10/2016
24.26
 1,072,720 24.68 24.85 24.22 209,590 53,000 4.5
28/10/2016
24.68
 3,051,540 24.51 24.94 24.51 556,100 150,000 11.7
27/10/2016
24.51
 1,438,700 24.94 24.94 24.51 167,020 105,300 1.8
26/10/2016
24.94
 938,630 25.11 25.11 24.26 174,760 44,750 3.8
25/10/2016
25.11
 1,720,700 25.15 25.28 24.98 144,600 103,790 1.2
24/10/2016
25.15
 446,000 25.79 25.79 25.15 96,020 30,600 2.0
21/10/2016
25.79
 684,010 25.96 25.96 25.41 95,910 148,610 -1.6
20/10/2016
25.96
 4,537,950 24.77 26.47 24.56 259,970 248,000 0.2
19/10/2016
24.77
 4,874,740 25.07 25.15 24.56 81,540 286,000 -5.9
18/10/2016
25.07
 2,095,860 25.15 25.20 24.77 497,750 169,000 9.7
17/10/2016
25.15
 4,576,220 26.05 26.05 25.15 967,620 268,000 20.9
14/10/2016
26.05
 2,279,610 25.88 26.05 25.49 11,837,570 108,000 350.9
13/10/2016
25.88
 1,154,930 25.79 25.92 25.54 2,250 400 0.1
12/10/2016
25.79
 2,213,470 25.37 25.88 25.20 8,370 80 0.2
11/10/2016
25.37
 1,322,950 25.37 25.37 24.94 3,600 0 0.1
10/10/2016
25.37
 2,471,230 25.71 25.71 25.28 1,500 2,250 -0.0
07/10/2016
25.71
 948,480 25.54 25.71 25.37 2,120 3,500 -0.0
06/10/2016
25.54
 2,998,200 25.15 25.54 25.11 0 5,330 -0.2
05/10/2016
25.15
 881,880 24.85 25.15 24.85 550 1,500 -0.0
04/10/2016
24.85
 2,204,880 25.28 25.28 24.85 60,000 58,120 0.1
03/10/2016
25.28
 1,665,850 25.11 25.28 25.07 1,880 0 0.1
30/09/2016
25.11
 2,014,600 24.90 25.11 24.85 3,000 550 0.1
29/09/2016
24.90
 2,270,380 24.73 24.94 24.68 47,300 51,000 -0.1
28/09/2016
24.73
 1,043,840 24.56 24.77 24.43 52,600 48,870 0.1
27/09/2016
24.56
 2,471,240 24.30 24.64 24.00 0 3,000 -0.1
26/09/2016
24.30
 1,999,600 24.47 24.68 24.30 2,350 300 0.1
23/09/2016
24.47
 773,990 24.43 24.68 24.26 0 5,600 -0.2
22/09/2016
24.43
 555,150 24.43 24.94 24.43 0 0 0
21/09/2016
24.43
 1,472,710 24.68 24.85 24.43 322,730 325,080 -0.1
20/09/2016
24.68
 1,828,950 25.11 25.11 24.60 12,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |