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)
10/07/2015
21.22
 4,924,150 21.22 22.29 20.99 1,263,220 29,000 34.6
09/07/2015
21.22
 5,576,390 21.22 21.22 20.68 1,417,370 36,540 37.4
08/07/2015
21.22
 9,249,100 19.83 21.22 19.60 16,500 211,250 -5.2
07/07/2015
19.83
 6,424,090 20.30 20.30 19.53 4,000 6,720 -0.1
06/07/2015
20.30
 3,801,860 19.45 20.37 19.60 10,070 113,100 -2.7
03/07/2015
19.45
 4,383,620 19.53 19.53 19.14 4,260 27,000 -0.6
02/07/2015
19.53
 2,043,170 19.30 19.60 19.14 0 10,000 -0.3
01/07/2015
19.30
 7,109,920 18.22 19.37 18.14 22,000 546,020 -12.8
30/06/2015
18.22
 2,626,610 18.30 18.30 17.99 32,300 6,800 0.6
29/06/2015
18.30
 1,661,090 18.07 18.30 17.91 3,000 212,820 -5.0
26/06/2015
18.07
 1,783,870 18.14 18.30 17.99 39,300 102,810 -1.5
25/06/2015
18.14
 2,285,480 18.30 18.30 18.07 101,000 1,018,740 -21.7
24/06/2015
18.30
 2,695,200 18.45 18.45 18.30 1,000 170,000 -4.0
23/06/2015
18.45
 1,878,980 18.60 18.60 18.37 0 101,920 -2.5
22/06/2015
18.60
 3,700,000 18.45 18.60 18.37 28,150 0 0.7
19/06/2015
18.45
 15,675,850 17.91 18.45 17.84 7,000 704,290 -16.6
18/06/2015
17.91
 4,240,080 17.37 17.91 17.37 0 240,000 -5.6
17/06/2015
17.37
 2,840,430 17.37 17.60 17.30 0 10,000 -0.2
16/06/2015
17.37
 8,700,070 17.76 17.99 17.37 11,000 50,090 -0.9
15/06/2015
17.76
 3,081,170 17.68 17.91 17.68 46,000 10,000 0.8
12/06/2015
17.68
 6,443,300 18.30 18.45 17.68 3,100 38,200 -0.8
11/06/2015
18.30
 19,900,190 17.60 18.30 17.53 457,250 65,000 9.1
10/06/2015
17.60
 13,019,110 17.84 17.91 17.37 47,090 18,500 0.7
09/06/2015
17.84
 10,330,220 17.84 18.53 17.53 0 102,800 -2.4
08/06/2015
17.84
 14,950,300 18.07 18.37 17.68 0 3,100 -0.1
05/06/2015
18.07
 14,168,960 16.91 18.07 16.53 78,000 535,250 -10.7
04/06/2015
16.91
 10,619,830 16.07 16.99 16.22 40,000 47,000 -0.2
03/06/2015
16.07
 28,460,530 15.07 16.07 14.91 0 90 -0.0
02/06/2015
15.07
 2,541,510 14.99 15.22 14.99 0 0 0
01/06/2015
14.99
 4,429,980 15.22 15.22 14.84 140,400 140,000 0.0
29/05/2015
15.22
 4,909,530 15.53 15.76 15.22 380 40,000 -0.8
28/05/2015
15.53
 7,514,460 15.76 15.99 15.45 0 0 0
27/05/2015
15.76
 7,905,630 15.76 16.45 15.76 130 0 0.0
26/05/2015
15.76
 3,838,650 16.14 16.53 15.76 236,610 138,650 2.1
25/05/2015
16.14
 4,477,590 16.07 16.14 15.53 0 380 -0.0
22/05/2015
16.07
 5,753,360 16.68 16.68 15.99 0 0 0
21/05/2015
16.68
 4,426,640 17.14 17.14 16.68 0 0 0
20/05/2015
17.14
 10,540,030 16.30 17.37 16.07 92,000 102,750 -0.2
19/05/2015
16.30
 4,348,340 16.30 16.53 16.07 13,300 4,620 0.2
18/05/2015
16.30
 3,416,100 16.91 16.91 16.14 0 440 -0.0
15/05/2015
16.91
 3,522,550 16.91 17.14 16.84 1,100 48,020 -1.0
14/05/2015
16.91
 2,885,380 16.68 17.07 16.61 6,880 10,000 -0.1
13/05/2015
16.68
 4,655,270 16.30 16.76 16.22 5,210 788,340 -16.9
12/05/2015
16.30
 1,841,880 16.37 16.45 16.07 77,020 194,190 -2.5
11/05/2015
16.37
 5,278,560 16.07 16.68 15.99 101,000 500,000 -8.6
08/05/2015
16.07
 1,998,290 16.07 16.22 15.91 25,700 522,000 -10.4
07/05/2015
16.07
 2,147,590 15.84 16.14 15.61 22,200 2,970 0.4
06/05/2015
15.84
 3,589,220 15.76 15.99 15.61 300,000 8,140 6.0
05/05/2015
15.76
 3,634,690 15.38 15.91 15.07 5,000 5,000 0.0
04/05/2015
15.38
 5,143,380 16.30 16.61 15.38 388,300 0 8.2
27/04/2015
16.30
 2,095,730 16.22 16.84 16.22 3,500 2,000 0.0
24/04/2015
16.22
 5,429,140 16.53 16.76 15.76 137,220 0 2.9
23/04/2015
16.53
 6,942,320 17.76 17.76 16.53 37,300 11,000 0.6
22/04/2015
17.76
 5,695,820 16.76 17.84 16.61 41,070 14,340 0.6
21/04/2015
16.76
 4,735,170 16.37 16.99 16.37 3,550 11,100 -0.2
20/04/2015
16.37
 1,841,930 16.14 16.37 15.91 3,500 0 0.1
17/04/2015
16.14
 3,059,000 16.30 16.45 16.07 1,900 0 0.0
16/04/2015
16.30
 4,669,900 16.14 16.45 15.99 344,260 1,900 7.2
15/04/2015
16.14
 6,362,610 15.14 16.14 15.07 20,000 400 0.4
14/04/2015
15.14
 2,553,010 15.30 15.38 15.14 5,530 61,000 -1.1
13/04/2015
15.30
 3,674,470 15.61 15.68 15.22 184,180 4,000 3.6
10/04/2015
15.61
 4,931,950 15.61 15.76 15.45 392,430 4,000 7.8
09/04/2015
15.61
 3,886,030 15.38 15.76 15.30 143,650 114,800 0.6
08/04/2015
15.38
 4,421,910 14.84 15.38 14.68 7,300 335,000 -6.3
07/04/2015
14.84
 9,738,300 14.22 14.99 14.15 773,170 1,656,510 -17.1
06/04/2015
14.22
 782,400 14.22 14.30 14.15 501,000 3,000 9.2
03/04/2015
14.22
 1,039,110 14.22 14.30 14.15 364,380 114,680 4.6
02/04/2015
14.22
 1,604,060 13.99 14.22 13.99 577,110 600,000 -0.5
01/04/2015
13.99
 1,205,380 14.22 14.30 13.91 7,801,000 50,000 145.7
31/03/2015
14.22
 1,773,820 14.07 14.38 14.15 155,200 201,850 -0.9
30/03/2015
14.07
 1,524,430 14.15 14.30 14.07 60 2,000 -0.0
27/03/2015
14.15
 857,640 14.30 14.45 14.07 32,750 64,160 -0.6
26/03/2015
14.30
 1,101,910 14.30 14.45 14.30 21,590 86,000 -1.2
25/03/2015
14.30
 3,104,350 13.91 14.53 13.91 0 31,680 -0.6
24/03/2015
13.91
 1,332,400 13.99 13.99 13.84 0 31,680 -0.6
23/03/2015
13.99
 944,010 14.22 14.30 13.99 62,000 2,000 1.1
20/03/2015
14.22
 573,180 14.22 14.30 14.15 10,900 2,000 0.2
19/03/2015
14.22
 886,970 14.30 14.38 14.15 1,200 2,000 -0.0
18/03/2015
14.30
 632,000 14.30 14.38 14.22 3,000 1,650 0.0
17/03/2015
14.30
 996,810 14.30 14.38 14.15 0 3,000 -0.1
16/03/2015
14.30
 1,410,500 14.38 14.53 14.30 5,950 137,280 -2.5
13/03/2015
14.38
 3,393,830 14.53 14.68 14.38 132,000 1,031,860 -17.0
12/03/2015
14.53
 3,472,060 14.15 14.53 14.22 0 0 0
11/03/2015
14.15
 810,920 14.30 14.30 14.15 1,900 23,390 -0.4
10/03/2015
14.30
 835,460 14.38 14.38 14.22 5,000 0 0.1
09/03/2015
14.38
 1,207,660 14.45 14.45 14.22 54,230 0 1.0
06/03/2015
14.45
 1,172,580 14.30 14.45 14.22 301,070 1,000 5.6
05/03/2015
14.30
 1,187,200 14.45 14.53 14.30 2,000 0 0.0
04/03/2015
14.45
 1,783,830 14.38 14.53 14.30 6,500 0 0.1
03/03/2015
14.38
 2,012,670 14.15 14.38 14.22 134,000 0 2.5
02/03/2015
14.15
 1,956,030 14.07 14.30 13.99 186,000 0 3.4
27/02/2015
14.07
 862,440 14.15 14.22 13.99 296,900 13,060 5.2
26/02/2015
14.15
 2,580,860 13.76 14.15 13.84 647,000 2,400 11.8
25/02/2015
13.76
 2,566,330 13.76 13.99 13.68 780,080 570 14.0
24/02/2015
13.76
 662,650 13.68 13.91 13.68 1,910 10,730 -0.2
13/02/2015
13.68
 839,570 13.61 13.84 13.68 214,600 201,820 0.2
12/02/2015: Cổ tức tiền mặt tỉ lệ: 12%
12/02/2015
13.61
 1,984,050 13.38 13.99 13.61 2,280 240,000 -4.2
11/02/2015
13.38
 1,340,280 13.30 13.52 13.30 200 163,290 -3.0
10/02/2015
13.30
 2,844,040 13.45 13.59 13.30 0 0 0
09/02/2015
13.45
 584,490 13.66 13.66 13.45 25,250 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |