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)
19/09/2016
25.11
 1,318,300 25.07 25.11 24.77 36,100 0 1.1
16/09/2016
25.07
 2,482,690 24.73 25.45 24.51 0 0 0
15/09/2016
24.73
 619,800 24.77 24.94 24.68 56,150 12,500 1.3
14/09/2016
24.77
 1,098,100 24.85 25.11 24.68 281,040 316,700 -1.0
13/09/2016
24.85
 1,237,970 24.47 24.85 24.51 227,000 227,000 0
12/09/2016
24.47
 654,760 24.77 24.77 24.34 1,630 56,150 -1.6
09/09/2016
24.77
 804,650 24.94 24.94 24.60 68,000 43,440 0.7
08/09/2016
24.94
 3,620,430 24.09 25.02 23.92 482,100 0 13.7
07/09/2016
24.09
 1,461,910 24.17 24.17 23.75 30,000 1,630 0.8
06/09/2016
24.17
 1,505,010 24.26 24.26 23.83 23,000 25,000 -0.1
05/09/2016
24.26
 1,483,900 24.09 24.51 24.09 0 482,100 -13.7
01/09/2016
24.09
 1,598,840 24.34 24.43 23.75 0 30,000 -0.8
31/08/2016
24.34
 2,404,120 24.00 24.43 23.83 0 23,000 -0.7
30/08/2016
24.00
 1,658,460 23.41 24.00 23.41 0 0 0
29/08/2016
23.41
 780,770 23.83 23.83 23.41 0 0 0
26/08/2016
23.83
 4,698,300 22.98 23.83 22.90 70,000 50,000 0.5
25/08/2016
22.98
 490,820 23.24 23.24 22.98 25,000 25,000 0
24/08/2016
23.24
 2,282,410 22.98 23.32 22.73 2,550 0 0.1
23/08/2016
22.98
 1,275,840 22.64 22.98 22.64 203,370 195,000 0.2
22/08/2016
22.64
 1,224,470 23.15 23.15 22.64 0 0 0
19/08/2016
23.15
 4,434,420 23.15 23.75 22.81 0 2,550 -0.1
18/08/2016
23.15
 4,336,900 22.05 23.15 22.05 0 28,370 -0.7
17/08/2016
22.05
 1,323,430 22.05 22.05 21.79 0 0 0
16/08/2016
22.05
 2,190,490 21.54 22.39 21.62 0 0 0
15/08/2016
21.54
 255,600 21.62 21.62 21.45 0 0 0
12/08/2016
21.62
 2,630,470 21.71 21.88 21.54 0 0 0
11/08/2016
21.71
 3,811,460 21.62 21.88 21.62 0 0 0
10/08/2016
21.62
 2,993,880 21.62 21.79 21.54 30,000 0 0.8
09/08/2016
21.62
 3,768,130 21.62 21.71 21.45 0 0 0
08/08/2016
21.62
 2,977,210 21.62 21.79 21.62 26,000 0 0.7
05/08/2016
21.62
 1,938,990 21.45 21.62 21.11 500 30,000 -0.7
04/08/2016
21.45
 3,480,280 21.45 21.71 21.45 100 0 0.0
03/08/2016
21.45
 3,102,860 21.45 21.79 21.45 0 26,000 -0.7
02/08/2016
21.45
 4,768,970 22.05 22.05 21.45 750 500 0.0
01/08/2016
22.05
 4,198,160 22.13 22.13 21.88 0 100 -0.0
29/07/2016
22.13
 3,385,030 21.96 22.13 21.96 0 0 0
28/07/2016
21.96
 5,012,190 21.71 22.13 21.88 3,000 750 0.1
27/07/2016
21.71
 1,088,890 21.88 21.88 21.62 0 0 0
26/07/2016
21.88
 850,420 21.88 21.88 21.62 10 0 0.0
25/07/2016
21.88
 731,370 21.88 21.96 21.71 3,800 3,000 0.0
22/07/2016
21.88
 1,404,030 22.05 22.05 21.71 490 0 0.0
21/07/2016
22.05
 1,009,260 22.22 22.22 21.88 0 0 0
20/07/2016
22.22
 2,784,030 22.30 22.30 21.96 12,000 3,800 0.2
19/07/2016
22.30
 1,452,930 22.56 22.56 22.13 10 490 -0.0
18/07/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2016
22.56
 1,840,800 22.26 22.73 22.22 41,130 0 1.1
15/07/2016
22.26
 1,095,290 21.84 22.26 21.84 0 12,000 -0.3
14/07/2016
21.84
 1,665,020 22.26 22.34 21.84 0 10 -0.0
13/07/2016
22.26
 2,378,270 22.01 22.34 22.01 0 0 0
12/07/2016
22.01
 1,329,180 22.01 22.34 21.93 0 2,500 -0.1
11/07/2016
22.01
 1,553,320 22.84 22.84 21.84 5,400 0 0.1
08/07/2016
22.84
 929,890 23.42 23.42 22.84 800,000 800,000 0
07/07/2016
23.42
 2,226,150 23.09 23.42 22.92 750 0 0.0
06/07/2016
23.09
 907,400 22.92 23.09 22.42 1,220 5,400 -0.1
05/07/2016
22.92
 2,754,050 21.93 22.92 21.68 15,000 0 0.4
04/07/2016
21.93
 748,070 21.84 22.18 21.76 0 750 -0.0
01/07/2016
21.84
 462,630 21.84 22.01 21.76 510 1,220 -0.0
30/06/2016
21.84
 780,830 21.84 22.01 21.76 432,750 447,750 -0.4
29/06/2016
21.84
 1,691,000 21.51 22.01 21.68 2,000 0 0.1
28/06/2016
21.51
 1,655,170 21.59 21.68 21.43 1,000,000 500 26.0
27/06/2016
21.59
 381,910 21.68 21.68 21.18 255,000 250,000 0.1
24/06/2016
21.68
 1,947,160 22.01 22.01 20.60 2,900 2,000 0.0
23/06/2016
22.01
 2,037,600 21.76 22.01 21.59 64,850 1,064,000 -26.0
22/06/2016
21.76
 906,660 21.93 22.09 21.68 18,370 5,000 0.4
21/06/2016
21.93
 1,246,170 22.26 22.42 21.93 500 2,900 -0.1
20/06/2016
22.26
 2,004,650 21.26 22.26 21.34 12,000 850 0.3
17/06/2016
21.26
 512,340 21.43 21.51 21.26 30 18,370 -0.5
16/06/2016
21.43
 761,710 21.34 21.51 21.26 20,100 500 0.5
15/06/2016
21.34
 361,410 21.34 21.34 21.18 0 12,000 -0.3
14/06/2016
21.34
 444,320 21.43 21.43 21.18 0 30 -0.0
13/06/2016
21.43
 311,670 21.51 21.51 21.26 26,720 20,100 0.2
10/06/2016
21.51
 524,710 21.51 21.59 21.43 543,000 500,000 1.1
09/06/2016
21.51
 430,270 21.51 21.59 21.26 1,070 0 0.0
08/06/2016
21.51
 718,610 21.34 21.51 21.26 3,370 26,720 -0.6
07/06/2016
21.34
 302,700 21.43 21.43 21.18 1,010 43,000 -1.1
06/06/2016
21.43
 416,430 21.34 21.43 21.18 17,500 1,070 0.4
03/06/2016
21.34
 267,550 21.26 21.34 21.18 0 3,370 -0.1
02/06/2016
21.26
 481,500 21.18 21.34 21.10 3,790 1,000 0.1
01/06/2016
21.18
 616,490 21.01 21.18 21.01 0 17,500 -0.4
31/05/2016
21.01
 606,220 21.18 21.18 21.01 6,000 0 0.2
30/05/2016
21.18
 201,920 21.10 21.18 20.93 12,000 3,790 0.2
27/05/2016
21.10
 108,820 21.01 21.10 20.93 0 0 0
26/05/2016
21.01
 705,210 21.01 21.10 20.93 219,080 6,000 5.4
25/05/2016
21.01
 456,110 21.10 21.26 21.01 17,000 12,000 0.1
24/05/2016
21.10
 351,550 21.10 21.18 21.01 2,300 0 0.1
23/05/2016
21.10
 239,050 21.26 21.26 20.93 7,550 0 0.2
20/05/2016
21.26
 420,130 21.18 21.34 21.10 43,500 50,000 -0.2
19/05/2016
21.18
 725,680 21.51 21.51 21.18 3,460 188,380 -4.7
18/05/2016
21.51
 581,650 21.59 21.68 21.43 13,800 0 0.4
17/05/2016
21.59
 1,308,770 21.34 21.59 21.10 41,750 36,000 0.2
16/05/2016
21.34
 546,630 21.34 21.43 21.10 0 2,600 -0.1
13/05/2016
21.34
 1,157,140 21.51 21.68 21.26 0 38,000 -1.0
12/05/2016
21.51
 2,573,930 21.26 21.68 21.26 544,000 111,500 11.0
11/05/2016
21.26
 3,758,780 20.85 21.43 20.76 48,160 0 1.2
10/05/2016
20.85
 1,161,620 20.76 20.93 20.51 502,000 0 12.4
09/05/2016
20.76
 2,168,570 20.76 20.93 20.60 757,320 6,000 18.8
06/05/2016
20.76
 2,775,930 20.93 20.93 20.60 8,000 4,620 0.1
05/05/2016
20.93
 2,080,880 20.68 21.01 20.43 38,000 0 0.9
04/05/2016
20.68
 743,320 20.60 20.76 20.43 285,000 56,680 5.7
29/04/2016
20.60
 2,321,520 20.18 20.85 20.18 1,600 620 0.0
28/04/2016
20.18
 934,890 20.35 20.35 20.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |