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)
19/04/2012
13.92
 125,090 14.61 14.61 13.92 68,000 46,190 0.8
18/04/2012
14.61
 127,840 14.78 15.43 14.61 2,000 35,630 -1.2
17/04/2012
14.78
 158,040 14.09 14.78 14.04 0 36,490 -1.3
16/04/2012
14.09
 100,760 13.43 14.09 13.43 0 300 -0.0
13/04/2012
13.43
 127,380 13.03 13.64 13.03 33,700 14,000 0.7
12/04/2012
13.03
 212,680 12.42 13.03 12.62 65,770 10,190 1.8
11/04/2012
12.42
 145,280 12.01 12.50 11.97 6,200 78,290 -2.1
10/04/2012
12.01
 20,100 12.13 12.21 12.01 5,500 220 0.2
09/04/2012
12.13
 39,530 12.13 12.25 12.13 8,300 32,750 -0.7
06/04/2012
12.13
 32,400 11.97 12.21 11.89 11,700 19,080 -0.2
05/04/2012
11.97
 8,700 11.89 12.29 11.97 490 500 -0.0
04/04/2012
11.89
 88,460 12.05 12.62 11.89 9,710 15,040 -0.2
03/04/2012
12.05
 42,680 12.50 12.50 12.05 0 0 0
30/03/2012
12.50
 45,640 12.50 12.54 12.05 13,000 0 0.4
29/03/2012
12.50
 82,470 12.05 12.50 11.85 0 7,000 -0.2
28/03/2012
12.05
 87,070 12.21 12.62 12.05 52,800 5,500 1.5
27/03/2012
12.21
 313,380 12.38 12.38 11.89 8,000 940 0.2
26/03/2012
12.38
 366,520 11.81 12.38 11.89 23,900 101,000 -2.3
23/03/2012
11.81
 209,570 12.34 12.86 11.81 13,800 67,500 -1.6
22/03/2012
12.34
 168,770 11.77 12.34 11.68 0 100 -0.0
21/03/2012
11.77
 474,500 11.68 12.25 11.36 556,350 750 15.3
20/03/2012
11.68
 115,450 12.29 12.29 11.68 1,000 0 0.0
19/03/2012
12.29
 1,364,970 11.89 12.46 11.32 1,437,840 13,650 41.3
16/03/2012
11.89
 811,940 11.36 11.89 11.81 542,580 189,050 10.3
15/03/2012
11.36
 813,180 10.83 11.36 10.42 1,252,690 127,730 29.4
14/03/2012
10.83
 151,690 11.36 11.36 10.83 2,150 0 0.1
13/03/2012
11.36
 93,800 11.93 11.93 11.36 0 19,350 -0.5
12/03/2012
11.93
 297,490 11.93 12.01 11.36 6,500 25,600 -0.5
09/03/2012
11.93
 177,170 11.44 11.93 10.99 41,290 31,870 0.3
08/03/2012
11.44
 516,720 10.91 11.44 10.91 89,770 54,250 1.0
07/03/2012
10.91
 603,000 10.42 10.91 10.22 29,100 86,000 -1.5
06/03/2012
10.42
 431,330 10.42 10.83 10.26 5,150 57,470 -1.4
05/03/2012
10.42
 186,410 9.93 10.42 10.38 40,000 0 1.0
02/03/2012
9.93
 90,470 9.89 10.26 9.89 500 380,800 -8.8
01/03/2012
9.89
 61,960 10.01 10.01 9.81 0 0 0
29/02/2012
10.01
 97,200 10.22 10.38 9.97 28,800 15,480 0.3
28/02/2012
10.22
 358,040 10.63 10.75 10.10 5,000 950 0.1
27/02/2012
10.63
 342,300 10.14 10.63 10.14 9,410 50 0.2
24/02/2012
10.14
 212,770 9.69 10.14 9.69 26,450 88,690 -1.5
23/02/2012
9.69
 442,500 9.24 9.69 9.20 500 263,200 -6.2
22/02/2012
9.24
 138,300 9.20 9.36 9.04 0 28,370 -0.6
21/02/2012
9.20
 47,110 9.20 9.36 9.16 250 12,000 -0.3
20/02/2012
9.20
 13,240 9.00 9.36 9.00 10 8,000 -0.2
17/02/2012
9.00
 9,680 8.92 9.24 8.92 10 2,000 -0.0
16/02/2012
8.92
 6,470 8.79 8.92 8.71 0 0 0
15/02/2012
8.79
 25,800 9.12 9.16 8.79 4,500 6,000 -0.0
14/02/2012
9.12
 13,450 8.83 9.16 9.08 0 0 0
13/02/2012
8.83
 68,010 9.28 9.28 8.83 500 68,000 -1.5
10/02/2012
9.28
 10,620 9.65 9.65 9.28 0 10 -0.0
09/02/2012
9.65
 387,150 9.32 9.65 9.32 0 302,250 -7.0
08/02/2012
9.32
 31,880 9.12 9.40 9.12 2,150 10 0.0
07/02/2012
9.12
 75,050 8.92 9.32 8.96 40 23,330 -0.5
06/02/2012
8.92
 40,180 9.20 9.32 8.92 24,550 11,260 0.3
03/02/2012
9.20
 267,650 9.36 9.57 9.08 18,000 0 0.4
02/02/2012
9.36
 109,080 9.08 9.53 9.08 500 60,290 -1.4
01/02/2012
9.08
 4,360 9.36 9.36 9.08 0 1,000 -0.0
31/01/2012
9.36
 54,550 9.16 9.53 9.16 1,400 15,710 -0.3
30/01/2012
9.16
 95,780 9.12 9.49 8.96 3,700 79,500 -1.7
20/01/2012
9.12
 44,510 9.12 9.16 9.12 3,200 15,760 -0.3
19/01/2012
9.12
 38,590 8.79 9.16 8.59 0 7,000 -0.2
18/01/2012
8.79
 76,800 8.39 8.79 8.43 0 15,500 -0.3
17/01/2012
8.39
 39,340 8.63 8.67 8.39 20,000 8,000 0.3
16/01/2012
8.63
 130,680 8.26 8.63 8.26 0 25,000 -0.5
13/01/2012
8.26
 40,760 8.22 8.39 8.22 5,500 8,000 -0.1
12/01/2012
8.22
 3,660 8.26 8.26 8.02 0 3,000 -0.1
11/01/2012
8.26
 25,610 8.14 8.26 8.06 1,700 5,000 -0.1
10/01/2012
8.14
 34,490 8.14 8.18 7.82 0 8,130 -0.2
09/01/2012
8.14
 15,850 7.98 8.18 7.94 0 0 0
06/01/2012
7.98
 34,040 8.30 8.59 7.98 0 10,800 -0.2
05/01/2012
8.30
 4,950 8.35 8.55 8.26 0 150 -0.0
04/01/2012
8.35
 113,790 8.55 8.75 8.30 1,250 88,660 -1.8
03/01/2012
8.55
 167,760 8.79 9.20 8.47 1,000 66,340 -1.4
30/12/2011
8.79
 133,980 8.79 9.20 8.71 410 25,000 -0.5
29/12/2011
8.79
 270,430 9.12 9.16 8.67 50 37,060 -0.8
28/12/2011
9.12
 103,380 9.12 9.49 9.04 5,160 0 0.1
27/12/2011
9.12
 118,330 9.57 9.57 9.12 50 10,000 -0.2
26/12/2011
9.57
 155,810 9.44 9.65 9.44 68,000 0 1.6
23/12/2011
9.44
 145,490 9.24 9.69 9.24 150 0 0.0
22/12/2011
9.24
 38,290 9.61 9.77 9.24 19,000 0 0.5
21/12/2011
9.61
 244,000 9.61 9.85 9.61 1,400 60,530 -1.4
20/12/2011
9.61
 216,790 9.61 9.81 9.61 500 75,200 -1.8
19/12/2011
9.61
 678,180 9.16 9.61 9.24 4,000 0 0.1
16/12/2011
9.16
 62,120 9.24 9.53 9.16 0 0 0
15/12/2011
9.24
 128,310 9.32 9.57 8.87 0 0 0
14/12/2011
9.32
 151,770 9.73 9.73 9.28 990 0 0.0
13/12/2011
9.73
 238,450 9.73 9.93 9.57 0 4,000 -0.1
12/12/2011
9.73
 248,740 9.32 9.73 9.20 0 150 -0.0
09/12/2011
9.32
 338,490 8.92 9.32 9.28 0 122,000 -2.8
08/12/2011
8.92
 30,890 9.08 9.24 8.92 0 0 0
07/12/2011
9.08
 39,650 9.08 9.16 8.92 15,950 0 0.4
06/12/2011
9.08
 16,920 9.04 9.32 8.83 0 500 -0.0
05/12/2011
9.04
 52,730 8.63 9.04 8.75 50 10,550 -0.2
02/12/2011
8.63
 3,900 8.63 8.87 8.59 0 0 0
01/12/2011
8.63
 17,400 8.67 8.83 8.59 0 10,000 -0.2
30/11/2011
8.67
 3,530 8.67 8.79 8.59 800 0 0.0
29/11/2011
8.67
 22,000 8.67 8.71 8.59 0 5,090 -0.1
28/11/2011
8.67
 47,720 8.63 9.04 8.22 0 25,620 -0.5
25/11/2011
8.63
 15,620 8.51 8.67 8.51 2,000 0 0.0
24/11/2011
8.51
 13,450 8.63 8.71 8.51 0 10 -0.0
23/11/2011
8.63
 117,500 8.55 8.96 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |