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
(2024-08-20) 		-0.40 -2.57% 55,790,100 -96,154 -1.6
14.85
15.95
15.25
2 tháng
(2024-07-22) 		-0.45 -2.88% 122,907,700 6,257 -0.2
13.60
15.95
15.25
3 tháng
(2024-06-21) 		-1.05 -6.48% 194,669,500 -15,533 -0.8
13.60
16.60
15.25
6 tháng
(2024-03-25) 		-3.60 -19.21% 557,159,800 -925,443 -19.6
13.60
19.05
15.25
12 tháng
(2023-09-25) 		-3.23 -17.58% 1,810,974,100 -4,667,334 -86.1
13.29
19.05
15.25
24 tháng
(2022-09-30) 		-2.95 -16.30% 3,555,338,500 -1,290,281 -78.2
10.06
22.45
15.25
36 tháng
(2021-10-05) 		-2.06 -11.98% 5,414,981,400 -44,564,023 -1,583.1
10.06
54.16
15.25
60 tháng
(2019-10-16) 		-6.49 -29.98% 6,293,521,830 -130,851,533 -3,228.1
10.06
54.16
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
9.20
 83,450 9.53 9.61 9.20 1,960 0 0.0
01/07/2011
9.53
 161,360 9.89 9.93 9.53 2,800 10,000 -0.2
30/06/2011
9.89
 23,570 10.14 10.14 9.89 360 3,750 -0.1
29/06/2011
10.14
 250,800 10.10 10.14 10.01 700 10,000 -0.2
28/06/2011
10.10
 28,160 10.26 10.26 10.10 0 18,100 -0.5
27/06/2011
10.26
 126,640 10.22 10.46 10.22 0 10,510 -0.3
24/06/2011
10.22
 100,090 10.30 10.30 10.18 10,190 0 0.3
23/06/2011
10.30
 130,830 10.30 10.46 10.18 0 0 0
22/06/2011
10.30
 167,920 10.26 10.42 10.26 3,770 32,720 -0.7
21/06/2011
10.26
 182,410 10.30 10.58 10.18 80 59,600 -1.5
20/06/2011
10.30
 196,430 10.46 10.54 10.30 123,680 62,600 1.6
17/06/2011
10.46
 298,110 10.06 10.54 10.18 119,470 20,000 2.5
16/06/2011
10.06
 142,900 10.01 10.50 10.06 1,000 0 0.0
15/06/2011
10.01
 253,730 10.26 10.30 9.97 112,400 68,700 1.2
14/06/2011
10.26
 356,790 10.42 10.83 10.18 2,400 3,220 -0.0
13/06/2011
10.42
 79,610 10.83 10.83 10.42 14,340 0 0.4
10/06/2011
10.83
 132,470 10.38 10.87 10.71 0 2,760 -0.1
09/06/2011
10.38
 536,180 10.42 10.42 10.01 40,000 428,270 -9.8
08/06/2011
10.42
 429,250 10.95 10.99 10.42 119,840 211,890 -2.3
07/06/2011
10.95
 393,260 10.46 10.95 10.79 35,560 50,000 -0.4
06/06/2011
10.46
 12,730 10.54 10.75 10.34 2,900 0 0.1
03/06/2011
10.54
 66,490 10.87 11.24 10.34 9,500 0 0.3
02/06/2011
10.87
 273,310 10.38 10.87 10.38 0 89,840 -2.4
01/06/2011
10.38
 68,400 10.50 10.79 10.38 1,600 35,560 -0.9
31/05/2011
10.50
 56,060 10.83 10.83 10.42 41,910 2,900 1.0
30/05/2011
10.83
 23,830 11.40 11.40 10.83 70 9,500 -0.3
27/05/2011
11.40
 222,860 11.44 11.44 10.87 56,710 0 1.5
26/05/2011
11.44
 255,260 10.91 11.44 10.38 104,600 1,600 2.6
25/05/2011
10.91
 120,800 11.48 11.48 10.91 60,480 41,910 0.5
24/05/2011
11.48
 126,500 12.05 12.05 11.48 101,000 0 2.8
23/05/2011
12.05
 133,980 12.13 12.58 11.56 105,600 0 3.0
20/05/2011
12.13
 437,920 12.74 12.74 12.13 130,300 14,500 3.5
19/05/2011
12.74
 127,830 13.39 13.39 12.74 55,000 180 1.7
18/05/2011
13.39
 212,370 13.64 13.64 12.99 153,000 2,600 4.8
17/05/2011
13.64
 267,370 13.68 13.68 13.03 150,000 0 4.8
16/05/2011
13.68
 10,090 13.84 13.84 13.64 9,070 1,000 0.3
13/05/2011
13.84
 10,060 14.00 14.00 13.84 8,460 2,000 0.2
12/05/2011
14.00
 189,250 13.92 14.17 13.84 57,700 24,140 1.2
11/05/2011
13.92
 158,840 13.56 14.21 13.52 7,850 13,500 -0.2
10/05/2011
13.56
 36,360 13.52 13.80 13.52 17,100 31,510 -0.5
09/05/2011
13.52
 197,000 14.04 14.04 13.52 65,170 13,180 1.8
06/05/2011
14.04
 77,580 14.21 14.21 13.76 19,440 0 0.7
05/05/2011
14.21
 187,600 13.88 14.45 13.84 1,000 80,000 -2.7
04/05/2011
13.88
 68,400 13.23 13.88 13.72 146,100 145,900 0.0
29/04/2011
13.23
 144,390 12.62 13.23 12.25 30,000 185,240 -4.9
28/04/2011
12.62
 35,300 12.82 12.82 12.21 710 2,930 -0.1
27/04/2011
12.82
 136,210 13.35 13.35 12.70 51,990 92,410 -1.3
26/04/2011
13.35
 13,960 13.96 13.96 13.35 3,500 2,250 0.0
25/04/2011
13.96
 123,820 14.13 14.25 13.96 0 4,500 -0.2
22/04/2011
14.13
 184,280 14.21 14.21 13.80 0 28,300 -1.0
21/04/2011
14.21
 88,510 14.04 14.21 13.84 0 46,500 -1.6
20/04/2011
14.04
 93,880 13.92 14.21 13.92 0 54,830 -1.9
19/04/2011
13.92
 52,630 14.25 14.25 13.84 6,500 23,640 -0.6
18/04/2011
14.25
 4,565 13.88 14.25 13.84 1,040 6,150 -0.2
15/04/2011
13.88
 89,440 14.04 14.04 13.84 700 70,040 -2.4
14/04/2011
14.04
 22,640 14.13 14.17 14.04 1,400 11,090 -0.3
13/04/2011
14.13
 24,780 14.25 14.25 14.13 1,600 10,850 -0.3
08/04/2011
14.25
 127,130 14.25 14.29 14.09 0 68,310 -2.4
07/04/2011
14.25
 34,520 14.29 14.29 14.25 0 30,000 -1.1
06/04/2011
14.29
 6,000 14.17 14.61 14.29 0 3,000 -0.1
05/04/2011
14.17
 28,420 14.57 14.57 14.17 900 19,130 -0.6
04/04/2011
14.57
 32,450 14.17 14.57 14.09 27,050 0 1.0
01/04/2011
14.17
 143,970 14.70 14.70 14.04 1,100 7,600 -0.2
31/03/2011
14.70
 136,920 14.66 14.82 14.45 100 6,270 -0.2
30/03/2011
14.66
 113,290 14.66 14.66 14.33 6,640 11,660 -0.2
29/03/2011
14.66
 349,410 14.66 14.66 14.33 0 17,080 -0.6
28/03/2011
14.66
 17,380 14.82 14.82 14.45 500 7,680 -0.3
25/03/2011
14.82
 81,910 14.82 14.86 14.66 4,050 49,000 -1.6
24/03/2011
14.82
 94,120 14.74 14.86 14.49 0 20,690 -0.7
23/03/2011
14.74
 308,090 14.29 14.86 14.29 2,140 117,080 -4.1
22/03/2011
14.29
 21,760 14.45 14.45 14.25 0 10,060 -0.4
21/03/2011
14.45
 244,800 14.45 14.70 14.41 1,300 85,000 -3.0
18/03/2011
14.45
 189,900 14.33 14.70 14.29 7,700 30,900 -0.8
17/03/2011
14.33
 74,620 14.45 14.82 14.04 5,000 20,370 -0.5
16/03/2011
14.45
 162,940 13.88 14.49 13.84 31,700 72,510 -1.4
15/03/2011
13.88
 70,270 14.33 14.37 13.88 5,680 63,620 -2.0
14/03/2011
14.33
 131,160 14.86 14.86 14.33 700 80,000 -2.8
11/03/2011
14.86
 425,940 14.90 14.98 14.78 700 5,000 -0.2
10/03/2011
14.90
 534,970 14.66 15.06 14.61 5,000 4,400 0.0
09/03/2011
14.66
 199,290 14.82 14.82 14.53 24,490 12,010 0.5
08/03/2011
14.82
 292,850 14.82 14.86 14.57 28,840 0 1.0
07/03/2011
14.82
 629,040 14.82 14.90 14.57 1,200 0 0.0
04/03/2011
14.82
 533,510 14.29 14.86 14.04 5,270 31,200 -0.9
03/03/2011
14.29
 62,140 14.29 14.45 14.13 24,200 0 0.9
02/03/2011
14.29
 91,730 14.82 14.82 14.09 9,350 38,140 -1.0
01/03/2011
14.82
 202,190 14.66 15.02 14.66 1,000 4,000 -0.1
28/02/2011
14.66
 93,360 14.66 14.70 14.49 1,200 0 0.0
25/02/2011: Cổ tức tiền mặt tỉ lệ: 8%
25/02/2011
14.66
 85,470 14.94 15.06 14.66 1,100 0 0.0
24/02/2011
14.94
 406,250 14.34 14.94 13.82 0 26,350 -1.0
23/02/2011
14.34
 219,620 13.67 14.34 13.35 1,480 61,920 -2.1
22/02/2011
13.67
 208,190 13.63 13.75 12.95 20,150 1,000 0.7
21/02/2011
13.63
 294,110 14.26 14.26 13.59 20,520 40,000 -0.6
18/02/2011
14.26
 328,130 14.34 14.34 14.26 19,610 29,940 -0.4
17/02/2011
14.34
 176,070 14.34 14.34 14.22 8,900 2,370 0.2
16/02/2011
14.34
 174,750 14.34 14.34 13.75 150,030 170,400 -0.7
15/02/2011
14.34
 175,620 14.18 14.34 14.14 0 15,530 -0.6
14/02/2011
14.18
 69,210 14.18 14.54 14.18 74,390 64,880 0.3
11/02/2011
14.18
 78,430 14.38 14.50 14.18 64,310 8,960 2.0
10/02/2011
14.38
 72,650 14.38 14.62 14.14 61,290 0 2.2
09/02/2011
14.38
 83,700 14.70 14.70 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |