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)
03/07/2013
11.92
 112,080 12.05 12.05 11.92 18,100 0 0.3
02/07/2013
12.05
 170,500 11.85 12.11 11.92 10,150 44,140 -0.6
01/07/2013
11.85
 229,280 12.11 12.11 11.85 10 0 0.0
28/06/2013
12.11
 164,110 12.31 12.38 12.11 42,490 720 0.8
27/06/2013
12.31
 367,330 12.38 12.44 11.98 0 0 0
26/06/2013
12.38
 374,750 12.18 12.51 12.05 17,440 50,000 -0.6
25/06/2013
12.18
 619,660 12.64 12.77 11.79 220,175 196,545 0.5
24/06/2013
12.64
 434,790 12.84 12.97 12.58 3,220 42,490 -0.8
21/06/2013
12.84
 140,000 12.90 12.90 12.77 10 0 0.0
20/06/2013
12.90
 234,400 12.97 13.04 12.84 5,350 17,440 -0.2
19/06/2013
12.97
 174,230 12.97 13.10 12.97 5,250 23,630 -0.4
18/06/2013
12.97
 305,620 13.04 13.17 12.90 0 3,220 -0.1
17/06/2013
13.04
 296,370 13.37 13.37 12.97 1,570 10 0.0
14/06/2013
13.37
 214,120 13.50 13.56 13.30 12,310 5,350 0.1
13/06/2013
13.50
 322,870 13.50 13.50 13.30 30,990 5,250 0.5
12/06/2013
13.50
 437,010 13.43 13.63 13.43 7,190 0 0.1
11/06/2013
13.43
 271,890 13.50 13.56 13.37 0 1,570 -0.0
10/06/2013
13.50
 709,650 13.37 13.76 13.50 680 12,000 -0.2
07/06/2013
13.37
 605,220 13.43 13.50 13.37 0 0 0
06/06/2013
13.43
 633,660 13.30 13.50 13.30 1,000 38,490 -0.8
05/06/2013
13.30
 374,920 13.23 13.43 13.23 0 0 0
04/06/2013
13.23
 1,595,860 13.63 13.63 13.23 1,500 670 0.0
03/06/2013
13.63
 329,760 13.69 13.83 13.63 0 0 0
31/05/2013
13.69
 2,510,130 13.37 14.09 13.37 0 1,000 -0.0
30/05/2013
13.37
 1,892,560 13.43 13.43 13.17 100,000 100,000 0
29/05/2013
13.43
 607,880 13.50 13.63 13.30 0 1,500 -0.0
28/05/2013
13.50
 394,390 13.56 13.56 13.37 100,000 100,000 0
27/05/2013
13.56
 681,670 13.30 13.69 13.37 1,500 0 0.0
24/05/2013
13.30
 562,090 12.97 13.30 12.97 270 0 0.0
23/05/2013
12.97
 713,700 13.43 13.43 12.97 0 0 0
22/05/2013
13.43
 646,930 13.56 13.63 13.30 101,750 101,000 0.0
21/05/2013
13.56
 748,210 13.43 13.83 13.43 0 1,500 -0.0
20/05/2013
13.43
 584,510 13.63 13.69 13.23 450 270 0.0
17/05/2013
13.63
 245,700 13.83 13.89 13.63 0 0 0
16/05/2013
13.83
 554,340 13.63 13.83 13.56 1,040 750 0.0
15/05/2013
13.63
 694,310 13.56 13.89 13.50 150 0 0.0
14/05/2013
13.56
 854,790 14.22 14.22 13.43 207,120 450 4.3
13/05/2013
14.22
 857,640 13.96 14.29 13.89 969,720 0 21.0
10/05/2013
13.96
 1,122,230 14.09 14.75 13.83 0 280 -0.0
09/05/2013
14.09
 1,312,920 13.17 14.09 13.10 0 370 -0.0
08/05/2013
13.17
 692,300 12.58 13.23 12.84 0 3,730 -0.1
07/05/2013
12.58
 677,050 13.30 13.30 12.58 0 0 0
06/05/2013
13.30
 515,790 13.04 13.30 12.97 0 120 -0.0
03/05/2013
13.04
 454,250 12.84 13.10 12.84 0 0 0
02/05/2013
12.84
 165,850 12.97 13.10 12.84 32,000 45,660 -0.3
26/04/2013
12.97
 448,130 13.23 13.43 12.90 0 0 0
25/04/2013
13.23
 434,430 13.30 13.56 13.23 0 1,010 -0.0
24/04/2013
13.30
 200,450 13.17 13.63 13.17 32,000 40,000 -0.2
23/04/2013
13.17
 388,680 13.50 13.56 13.17 0 10,000 -0.2
22/04/2013
13.50
 2,099,500 14.48 14.48 13.50 0 0 0
18/04/2013
14.48
 112,150 15.14 15.14 14.48 0 3,640 -0.1
17/04/2013
15.14
 312,160 14.81 15.14 14.42 0 0 0
16/04/2013
14.81
 563,470 13.96 14.88 13.83 0 400 -0.0
15/04/2013
13.96
 335,900 14.88 14.88 13.96 0 0 0
12/04/2013
14.88
 584,870 15.21 15.27 14.81 0 0 0
11/04/2013
15.21
 1,188,550 15.54 15.60 15.14 247,650 252,940 -0.1
10/04/2013
15.54
 511,700 15.60 15.60 15.34 100,000 100,000 0
09/04/2013
15.60
 398,720 15.60 15.74 15.41 300,000 302,400 -0.1
08/04/2013
15.60
 205,040 15.74 15.93 15.54 200,000 201,500 -0.0
05/04/2013
15.74
 72,240 15.67 15.80 15.60 0 0 0
04/04/2013
15.67
 508,840 15.93 15.93 15.67 0 0 0
03/04/2013
15.93
 496,850 15.93 15.93 15.67 0 0 0
02/04/2013
15.93
 135,560 15.87 16.20 15.87 0 14,640 -0.4
01/04/2013
15.87
 180,030 15.74 16.13 15.80 0 0 0
29/03/2013
15.74
 73,770 15.80 15.87 15.67 0 19,200 -0.5
28/03/2013
15.80
 121,950 16.00 16.06 15.80 100,000 104,030 -0.1
27/03/2013
16.00
 72,640 16.06 16.33 15.93 0 11,480 -0.3
26/03/2013
16.06
 98,170 16.06 16.39 16.00 100,000 100,000 0
25/03/2013
16.06
 75,430 16.39 16.46 15.87 0 220 -0.0
22/03/2013
16.39
 189,310 16.53 16.59 15.80 0 0 0
21/03/2013
16.53
 229,870 16.46 16.66 16.33 0 900 -0.0
20/03/2013
16.46
 201,680 16.46 16.66 16.26 0 0 0
19/03/2013
16.46
 148,370 16.53 16.53 16.33 0 4,150 -0.1
18/03/2013
16.53
 858,980 16.00 16.66 15.87 0 0 0
15/03/2013
16.00
 387,090 15.87 16.13 15.80 0 270 -0.0
14/03/2013
15.87
 141,430 16.00 16.06 15.80 0 2,620 -0.1
13/03/2013
16.00
 123,960 16.46 16.46 16.00 0 11,920 -0.3
12/03/2013
16.46
 640,450 15.60 16.46 15.54 0 27,000 -0.6
11/03/2013
15.60
 111,300 15.34 15.67 15.34 0 0 0
08/03/2013
15.34
 109,630 15.21 15.47 15.34 0 0 0
07/03/2013
15.21
 130,700 15.21 15.41 15.08 0 7,240 -0.2
06/03/2013
15.21
 85,860 15.14 15.47 15.14 0 0 0
05/03/2013
15.14
 276,560 15.54 15.54 15.14 0 60,900 -1.4
04/03/2013
15.54
 137,940 16.00 16.00 15.41 0 6,880 -0.2
01/03/2013
16.00
 292,360 16.06 16.20 15.87 0 0 0
28/02/2013
16.06
 541,120 15.54 16.20 15.54 0 7,800 -0.2
27/02/2013
15.54
 264,780 15.60 15.60 15.21 0 0 0
26/02/2013
15.60
 499,420 15.80 15.80 15.34 0 0 0
25/02/2013
15.80
 1,414,450 15.34 16.00 15.14 0 0 0
22/02/2013
15.34
 575,190 15.47 15.93 15.14 0 3,000 -0.1
21/02/2013
15.47
 989,720 16.13 16.20 15.47 0 3,000 -0.1
20/02/2013
16.13
 315,720 16.20 16.26 16.00 0 0 0
19/02/2013
16.20
 496,570 16.39 16.46 16.20 0 7,270 -0.2
18/02/2013
16.39
 771,050 15.87 16.72 16.20 0 0 0
08/02/2013
15.87
 433,860 15.80 16.13 15.41 0 0 0
07/02/2013
15.80
 358,740 15.93 16.06 15.74 0 0 0
06/02/2013
15.93
 369,260 15.87 16.06 15.80 0 250 -0.0
05/02/2013
15.87
 2,522,670 15.67 16.06 15.47 0 0 0
04/02/2013
15.67
 370,490 15.93 16.06 15.67 0 670 -0.0
01/02/2013
15.93
 238,780 16.26 16.26 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |