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)
30/11/2015
17.86
 1,405,380 18.02 18.02 17.61 32,310 3,070 0.6
27/11/2015
18.02
 1,537,700 18.27 18.27 18.02 46,900 8,000 0.9
26/11/2015
18.27
 2,080,810 18.36 18.52 18.11 403,500 110,440 6.5
25/11/2015
18.36
 4,851,540 17.44 18.44 17.44 500,000 6,900 10.9
24/11/2015
17.44
 1,732,230 17.44 17.69 17.44 100,100 4,000 2.0
23/11/2015
17.44
 1,134,010 17.36 17.69 17.44 126,560 11,600 2.4
20/11/2015
17.36
 1,409,850 17.36 17.52 17.28 0 126,000 -2.6
19/11/2015
17.36
 2,119,730 17.36 17.52 17.28 225,000 26,500 4.2
18/11/2015
17.36
 1,570,700 17.44 17.52 17.36 37,900 60 0.8
17/11/2015
17.44
 9,734,440 17.28 17.52 16.78 445,600 150,000 6.0
16/11/2015
17.28
 4,954,730 17.61 17.61 17.11 79,560 1,220 1.6
13/11/2015
17.61
 3,025,580 17.28 17.69 17.28 809,840 500 17.1
12/11/2015
17.28
 3,206,720 17.61 17.61 17.28 24,700 55,720 -0.7
11/11/2015
17.61
 2,603,190 17.44 17.94 17.61 350,200 500 7.5
10/11/2015
17.44
 4,633,910 17.69 17.86 17.28 181,950 123,050 1.2
09/11/2015
17.69
 12,472,270 18.60 18.77 17.61 507,260 0 10.9
06/11/2015
18.60
 4,792,380 19.02 19.02 18.52 2,100 0 0.0
05/11/2015
19.02
 2,096,090 19.02 19.19 18.94 339,540 3,000 7.7
04/11/2015
19.02
 2,183,450 19.10 19.27 18.94 274,040 1,330 6.3
03/11/2015: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2015
19.10
 5,464,550 19.43 19.68 19.02 214,140 105,500 2.5
02/11/2015
19.43
 2,410,630 19.60 19.60 19.35 184,180 1,600 4.4
30/10/2015
19.60
 880,160 19.68 19.68 19.43 23,700 14,130 0.2
29/10/2015
19.68
 2,989,330 19.43 19.68 19.35 55,580 500 1.3
28/10/2015
19.43
 4,530,920 19.19 19.60 19.19 279,570 0 6.8
27/10/2015
19.19
 1,806,270 19.35 19.43 19.19 6,500 700 0.1
26/10/2015
19.35
 3,363,950 19.19 19.52 19.19 101,980 99,520 0.1
23/10/2015
19.19
 3,129,850 19.19 19.35 19.19 27,700 9,000 0.4
22/10/2015
19.19
 2,020,510 19.11 19.27 19.03 84,430 0 2.0
21/10/2015
19.11
 2,754,350 19.19 19.52 19.03 163,150 0 3.9
20/10/2015
19.19
 4,293,110 19.76 19.76 19.19 2,796,820 3,450 66.3
19/10/2015
19.76
 2,987,890 19.43 19.84 19.52 14,500 258,510 -6.0
16/10/2015
19.43
 1,983,230 19.43 19.60 19.43 439,730 0 10.7
15/10/2015
19.43
 1,495,240 19.43 19.52 19.35 100 15,550 -0.4
14/10/2015
19.43
 3,105,170 19.60 19.60 19.35 600,040 100 14.6
13/10/2015
19.60
 4,283,800 19.43 19.84 19.19 608,080 0 14.8
12/10/2015
19.43
 6,058,990 18.55 19.43 18.63 3,500 14,635,460 -314.6
09/10/2015
18.55
 7,495,690 18.79 19.03 18.55 10,670 100,000 -2.1
08/10/2015
18.79
 5,471,870 18.95 19.03 18.79 93,840 5,500 2.1
07/10/2015
18.95
 7,198,860 18.71 19.19 18.87 1,121,920 42,000 25.6
06/10/2015
18.71
 2,945,260 18.47 18.79 18.55 44,860 65,010 -0.5
05/10/2015
18.47
 1,644,900 18.31 18.55 18.31 258,710 50,650 4.8
02/10/2015
18.31
 358,190 18.55 18.55 18.31 4,550 0 0.1
01/10/2015
18.55
 964,380 18.39 18.55 18.39 19,000 2,500 0.4
30/09/2015
18.39
 958,110 18.55 18.63 18.39 103,100 0 2.4
29/09/2015
18.55
 2,540,660 18.55 18.55 18.31 0 359,100 -8.2
28/09/2015
18.55
 2,225,240 18.71 18.87 18.47 111,000 170 2.6
25/09/2015
18.71
 3,157,820 18.95 18.95 18.63 9,500 106,160 -2.3
24/09/2015
18.95
 2,879,490 18.87 19.03 18.71 29,700 150,000 -2.8
23/09/2015
18.87
 2,764,380 18.63 18.87 18.39 26,290 239,770 -5.0
22/09/2015
18.63
 2,610,650 18.55 18.71 18.47 10,000 170,400 -3.7
21/09/2015
18.55
 3,797,600 17.99 18.63 18.15 7,000 500 0.1
18/09/2015
17.99
 7,049,360 17.43 18.23 17.43 15,000 10,500 0.1
17/09/2015
17.43
 2,931,990 17.59 17.83 17.35 43,280 13,250 0.7
16/09/2015
17.59
 1,415,010 17.75 17.99 17.51 2,500 0 0.1
15/09/2015
17.75
 1,719,440 18.07 18.15 17.67 110 0 0.0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2015
18.07
 3,108,650 17.99 18.47 17.99 4,180 4,850 -0.0
11/09/2015
17.99
 4,580,000 17.99 18.60 17.91 43,200 60,500 -0.4
10/09/2015
17.99
 1,457,820 18.14 18.14 17.91 4,000 0 0.1
09/09/2015
18.14
 2,525,920 18.07 18.30 18.07 100,000 1,600 2.3
08/09/2015
18.07
 4,730,920 17.68 18.22 17.68 0 76,270 -1.8
07/09/2015
17.68
 3,952,560 17.37 17.99 17.22 3,960 2,780 0.0
04/09/2015
17.37
 4,017,580 17.68 17.84 17.07 16,100 0 0.4
03/09/2015
17.68
 2,741,420 18.07 18.14 17.68 500 0 0.0
01/09/2015
18.07
 2,414,430 18.07 18.22 17.91 5,000 285,540 -6.6
31/08/2015
18.07
 2,868,570 18.53 18.53 17.99 30,370 0 0.7
28/08/2015
18.53
 17,338,460 18.30 18.99 18.07 20,400 4,000 0.4
27/08/2015
18.30
 5,880,720 18.30 19.45 18.14 45,180 500 1.1
26/08/2015
18.30
 9,832,720 17.68 18.68 17.53 27,200 16,130 0.3
25/08/2015
17.68
 12,332,430 18.83 18.99 17.53 136,980 2,700 3.1
24/08/2015
18.83
 7,800,620 20.22 20.22 18.83 23,010 70,020 -1.2
21/08/2015
20.22
 3,389,260 20.60 20.60 19.68 16,650 246,900 -6.0
20/08/2015
20.60
 10,154,370 20.45 20.68 20.14 125,700 182,340 -1.5
19/08/2015
20.45
 7,685,640 20.06 20.60 19.76 74,300 883,900 -21.5
18/08/2015
20.06
 7,060,350 18.76 20.06 18.60 182,800 0 4.5
17/08/2015
18.76
 7,503,240 19.60 19.76 18.76 13,000 1,500 0.3
14/08/2015
19.60
 4,742,380 20.22 20.30 19.53 300,600 0 7.7
13/08/2015
20.22
 3,145,030 20.60 20.60 20.06 14,500 11,500 0.1
12/08/2015
20.60
 3,478,310 20.99 20.99 20.53 189,400 55,700 3.6
11/08/2015
20.99
 3,271,780 20.91 21.14 20.83 15,400 145,030 -3.5
10/08/2015
20.91
 2,062,870 20.60 20.91 20.60 69,200 10,000 1.6
07/08/2015
20.60
 1,794,730 20.60 20.76 20.45 5,760 270 0.1
06/08/2015
20.60
 3,825,000 20.76 20.99 20.60 600 0 0.0
05/08/2015
20.76
 3,080,380 20.37 20.83 20.37 105,830 200 2.8
04/08/2015
20.37
 2,179,330 20.60 20.76 20.37 340,220 20,190 8.6
03/08/2015
20.60
 6,679,250 19.99 21.14 20.06 418,400 10,000 10.8
31/07/2015
19.99
 7,000,670 20.22 20.37 19.99 16,630 7,400 0.2
30/07/2015
20.22
 5,841,080 20.30 20.37 19.91 58,030 10,000 1.3
29/07/2015
20.30
 1,749,210 20.53 20.68 20.30 24,100 1,190 0.6
28/07/2015
20.53
 6,410,640 20.22 21.22 20.06 18,000 131,340 -3.0
27/07/2015
20.22
 3,224,410 19.83 20.37 19.83 122,920 500 3.2
24/07/2015
19.83
 4,321,460 20.06 20.14 19.68 27,750 1,240 0.7
23/07/2015
20.06
 4,908,310 20.37 20.60 19.99 5,200 1,200 0.1
22/07/2015
20.37
 2,414,750 19.83 20.37 19.83 10,000 4,470 0.1
21/07/2015
19.83
 2,259,160 19.60 20.14 19.60 100,200 2,030 2.5
20/07/2015
19.60
 4,330,130 20.45 20.45 19.14 30,060 50,500 -0.5
17/07/2015
20.45
 3,478,680 20.91 20.91 20.22 171,720 1,000 4.5
16/07/2015
20.91
 17,102,410 19.91 20.91 19.60 526,500 14,800 13.3
15/07/2015
19.91
 5,648,580 21.37 21.37 19.91 35,100 103,400 -1.8
14/07/2015
21.37
 11,488,280 21.68 21.76 20.76 303,470 7,360 8.2
13/07/2015
21.68
 4,391,450 21.22 22.22 21.37 25,530 28,560 -0.1

Chính sách bảo mật | Điều khoản sử dụng |