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)
21/11/2013
12.28
 959,820 12.21 12.34 12.21 50,730 230,000 -3.3
20/11/2013
12.21
 694,450 12.41 12.41 12.21 11,000 349,650 -6.1
19/11/2013
12.41
 59,620 12.41 12.41 12.34 2,500 7,680 -0.1
18/11/2013
12.41
 472,030 12.34 12.61 12.34 100 0 0.0
15/11/2013
12.34
 277,700 12.14 12.34 12.14 0 0 0
14/11/2013
12.14
 186,930 12.28 12.34 12.14 0 1,390 -0.0
13/11/2013
12.28
 367,720 12.34 12.48 12.28 1,960 0 0.0
12/11/2013
12.34
 500,670 12.48 12.54 12.28 0 3,000 -0.1
11/11/2013
12.48
 273,590 12.21 12.48 12.28 0 3,000 -0.1
08/11/2013
12.21
 671,120 12.48 12.61 12.14 2,400 30,000 -0.5
07/11/2013
12.48
 658,880 12.75 12.95 12.48 1,000 1,500 -0.0
06/11/2013
12.75
 541,420 12.48 12.75 12.28 0 30,100 -0.6
05/11/2013
12.48
 272,040 12.48 12.68 12.41 0 23,360 -0.4
04/11/2013
12.48
 766,840 12.01 12.54 12.01 0 51,840 -1.0
01/11/2013
12.01
 871,050 11.74 12.14 11.74 10,000 2,310 0.1
31/10/2013
11.74
 57,720 11.74 11.80 11.67 0 0 0
30/10/2013
11.74
 78,000 11.80 11.87 11.67 3,500 0 0.1
29/10/2013
11.80
 189,160 11.67 11.87 11.67 0 0 0
28/10/2013
11.67
 321,010 11.80 11.87 11.67 4,200 50,000 -0.8
25/10/2013
11.80
 220,580 11.74 11.80 11.60 0 0 0
24/10/2013
11.74
 284,200 11.80 11.80 11.67 0 45,190 -0.8
23/10/2013
11.80
 357,400 11.87 11.94 11.74 0 50,000 -0.9
22/10/2013
11.87
 476,010 11.74 11.87 11.60 0 208,500 -3.6
21/10/2013
11.74
 445,980 11.53 11.80 11.53 2,000 100,000 -1.7
18/10/2013
11.53
 130,250 11.67 11.74 11.53 7,000 0 0.1
17/10/2013
11.67
 138,140 11.67 11.80 11.53 0 7,500 -0.1
16/10/2013
11.67
 350,430 11.33 11.80 11.40 500 0 0.0
15/10/2013
11.33
 92,290 11.33 11.47 11.33 0 7,950 -0.1
14/10/2013
11.33
 86,760 11.40 11.53 11.33 0 3,000 -0.1
11/10/2013
11.40
 220,810 11.40 11.47 11.40 0 0 0
10/10/2013
11.40
 306,050 11.53 11.60 11.40 0 5,000 -0.1
09/10/2013
11.53
 429,690 11.53 11.80 11.47 3,050 1,500 0.0
08/10/2013
11.53
 391,300 11.53 11.67 11.40 240 88,000 -1.5
07/10/2013
11.53
 327,770 11.74 11.80 11.53 0 74,000 -1.3
04/10/2013
11.74
 356,540 11.87 11.87 11.53 0 243,000 -4.2
03/10/2013
11.87
 305,020 11.87 11.87 11.60 0 0 0
02/10/2013
11.87
 363,060 11.67 11.94 11.60 1,400 100 0.0
01/10/2013
11.67
 702,540 11.20 11.74 11.13 0 68,530 -1.2
30/09/2013
11.20
 235,520 11.20 11.40 11.13 0 50,000 -0.8
27/09/2013
11.20
 167,770 11.33 11.33 11.20 2,700 290 0.0
26/09/2013
11.33
 79,410 11.20 11.33 11.20 300 0 0.0
25/09/2013
11.20
 293,570 11.20 11.33 11.13 13,000 105,000 -1.5
24/09/2013
11.20
 115,510 11.13 11.26 10.86 0 7,350 -0.1
23/09/2013
11.13
 87,140 11.26 11.26 11.06 0 1,000 -0.0
20/09/2013
11.26
 109,210 11.33 11.33 11.13 87,770 0 1.5
19/09/2013
11.33
 236,740 10.79 11.33 10.79 100,000 10,910 1.5
18/09/2013: Cổ tức tiền mặt tỉ lệ: 4%
18/09/2013
10.79
 197,260 11.06 11.26 10.79 51,500 490 0.8
17/09/2013
11.06
 335,810 11.32 11.32 11.00 90,000 3,600 1.5
16/09/2013
11.32
 327,720 11.46 11.52 11.13 100,300 0 1.7
13/09/2013
11.46
 354,210 11.46 11.79 11.46 124,400 80,100 0.8
12/09/2013
11.46
 335,790 11.19 11.52 11.19 67,400 21,500 0.8
11/09/2013
11.19
 226,180 11.19 11.52 11.06 6,100 39,540 -0.6
10/09/2013
11.19
 273,510 10.67 11.32 10.67 100 30,000 -0.5
09/09/2013
10.67
 250,010 10.86 10.86 10.53 5,600 1,200 0.1
06/09/2013
10.86
 449,230 10.21 10.86 10.14 3,000 33,870 -0.5
05/09/2013
10.21
 114,730 10.21 10.27 10.14 70 6,500 -0.1
04/09/2013
10.21
 344,810 10.21 10.27 9.88 6,100 750 0.1
03/09/2013
10.21
 136,810 10.21 10.27 10.07 0 7,300 -0.1
30/08/2013
10.21
 233,630 10.27 10.40 10.07 0 164,850 -2.6
29/08/2013
10.27
 62,230 10.60 10.80 10.27 1,200 24,150 -0.4
28/08/2013
10.60
 196,260 11.06 11.06 10.47 69,120 103,500 -0.6
27/08/2013
11.06
 75,560 11.26 11.26 11.06 0 1,500 -0.0
26/08/2013
11.26
 104,640 11.26 11.26 11.06 1,400 18,720 -0.3
23/08/2013
11.26
 89,790 11.39 11.52 11.26 1,800 100 0.0
22/08/2013
11.39
 51,730 11.59 11.65 11.39 0 0 0
21/08/2013
11.59
 56,720 11.65 11.72 11.39 100 0 0.0
20/08/2013
11.65
 109,780 11.52 11.79 11.52 0 960 -0.0
19/08/2013
11.52
 132,810 11.46 11.65 11.39 0 4,550 -0.1
16/08/2013
11.46
 35,250 11.46 11.52 11.39 0 0 0
15/08/2013
11.46
 98,280 11.39 11.52 11.32 0 3,750 -0.1
14/08/2013
11.39
 216,270 11.46 11.46 11.26 4,810 29,250 -0.4
13/08/2013
11.46
 83,570 11.72 11.72 11.46 640 7,100 -0.1
12/08/2013
11.72
 33,860 11.79 11.85 11.65 4,380 0 0.1
09/08/2013
11.79
 35,130 11.65 11.85 11.72 20,040 0 0.4
08/08/2013
11.65
 59,320 11.85 11.98 11.65 20,140 8,700 0.2
07/08/2013
11.85
 76,470 11.79 11.85 11.65 4,600 0 0.1
06/08/2013
11.79
 34,170 11.85 11.92 11.72 1,000 0 0.0
05/08/2013
11.85
 54,470 11.85 11.92 11.85 0 0 0
02/08/2013
11.85
 90,930 11.79 11.98 11.79 43,550 0 0.8
01/08/2013
11.79
 42,270 11.72 11.85 11.59 27,710 20 0.5
31/07/2013
11.72
 84,340 11.85 11.85 11.65 0 0 0
30/07/2013
11.85
 79,050 11.46 11.85 11.46 0 750 -0.0
29/07/2013
11.46
 34,500 11.72 11.85 11.46 4,000 0 0.1
26/07/2013
11.72
 82,580 11.85 11.85 11.65 1,940 100 0.0
25/07/2013
11.85
 260,010 11.98 11.98 11.79 140 45,000 -0.8
24/07/2013
11.98
 142,370 12.05 12.11 11.85 4,870 0 0.1
23/07/2013
12.05
 79,530 12.18 12.18 11.98 100 80 0.0
22/07/2013
12.18
 154,560 12.38 12.38 12.11 5,000 200 0.1
19/07/2013
12.38
 99,340 12.31 12.44 12.18 13,600 220 0.3
18/07/2013
12.31
 146,730 12.31 12.31 12.18 0 7,500 -0.1
17/07/2013
12.31
 129,920 12.38 12.38 12.18 12,000 0 0.2
16/07/2013
12.38
 181,570 12.51 12.58 12.25 0 0 0
15/07/2013
12.51
 393,130 12.44 12.64 12.31 300 5,000 -0.1
12/07/2013
12.44
 729,530 11.65 12.44 11.79 0 10,000 -0.2
11/07/2013
11.65
 361,740 11.32 11.79 11.26 10,000 33,590 -0.4
10/07/2013
11.32
 235,440 11.46 11.59 11.32 6,600 74,050 -1.2
09/07/2013
11.46
 60,650 11.52 11.65 11.39 1,000 21,350 -0.4
08/07/2013
11.52
 159,660 11.52 11.72 11.52 1,010 21,270 -0.4
05/07/2013
11.52
 456,970 11.79 11.85 11.39 10,100 21,540 -0.2
04/07/2013
11.79
 277,850 11.92 11.92 11.79 1,680 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |