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)
08/02/2011
14.70
 104,240 14.34 14.74 14.34 0 34,050 -1.2
28/01/2011
14.34
 133,600 14.34 14.46 14.14 0 64,310 -2.3
27/01/2011
14.34
 155,820 14.34 14.38 14.30 121,930 61,290 2.2
26/01/2011
14.34
 143,180 14.30 14.34 14.26 92,670 0 3.3
25/01/2011
14.30
 189,160 14.22 14.30 13.94 152,030 0 5.4
24/01/2011
14.22
 112,110 14.30 14.34 14.18 75,700 0 2.7
21/01/2011
14.30
 310,340 14.30 14.34 14.18 110,170 121,930 -0.4
20/01/2011
14.30
 322,810 14.30 14.38 14.26 170,980 10,500 5.8
19/01/2011
14.30
 312,550 14.30 14.54 14.18 66,370 10,000 2.0
18/01/2011
14.30
 418,580 14.18 14.30 14.14 11,080 4,350 0.2
17/01/2011
14.18
 295,720 13.94 14.26 13.98 17,500 21,000 -0.1
14/01/2011
13.94
 156,050 13.94 14.06 13.90 102,770 43,820 2.1
13/01/2011
13.94
 164,200 13.86 13.94 13.86 47,320 0 1.7
12/01/2011
13.86
 263,140 13.82 13.90 13.79 147,840 63,060 2.9
11/01/2011
13.82
 151,220 13.82 13.82 13.55 51,040 1,060 1.7
10/01/2011
13.82
 221,260 13.94 13.94 13.79 100,130 15,700 2.9
07/01/2011
13.94
 108,640 13.94 13.98 13.90 50,160 36,970 0.5
06/01/2011
13.94
 296,430 13.94 14.02 13.94 94,020 2,900 3.2
05/01/2011
13.94
 337,540 13.94 14.06 13.94 86,300 30,000 2.0
04/01/2011
13.94
 326,260 14.34 14.34 13.94 27,810 17,720 0.4
31/12/2010
14.34
 305,690 13.90 14.34 13.86 70,160 160 2.5
30/12/2010
13.90
 222,270 13.90 13.94 13.82 92,400 10,000 2.9
29/12/2010
13.90
 210,560 14.02 14.06 13.86 100,050 18,500 2.8
28/12/2010
14.02
 185,540 13.86 14.10 13.75 74,070 5,500 2.4
27/12/2010
13.86
 148,080 13.86 13.90 13.82 93,010 45,400 1.7
24/12/2010
13.86
 138,140 13.86 13.94 13.75 35,620 0 1.2
23/12/2010
13.86
 334,690 13.94 13.94 13.71 165,040 40,550 4.3
22/12/2010
13.94
 362,500 13.94 14.10 13.86 270,350 42,600 8.0
21/12/2010
13.94
 290,690 13.75 14.02 13.71 94,640 39,370 1.9
20/12/2010
13.75
 256,450 14.14 14.34 13.75 51,670 42,640 0.3
17/12/2010
14.14
 1,248,780 13.51 14.14 13.35 69,440 1,130,320 -36.2
16/12/2010
13.51
 492,350 14.06 14.06 13.51 295,000 542,170 -8.5
15/12/2010
14.06
 594,740 14.06 14.34 14.02 150,000 480,310 -11.7
14/12/2010
14.06
 411,560 14.54 14.54 14.06 282,500 396,310 -4.0
13/12/2010
14.54
 433,050 14.38 14.94 14.54 0 47,100 -1.7
10/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2010
14.38
 837,310 13.71 14.38 14.10 5,000 117,340 -4.0
09/12/2010
13.71
 185,200 13.67 14.25 13.40 4,290 0 0.2
08/12/2010
13.67
 275,330 14.13 14.13 13.67 72,790 32,500 1.4
07/12/2010
14.13
 237,250 14.52 14.52 14.09 56,330 0 2.1
06/12/2010
14.52
 338,600 14.71 14.79 14.36 30,280 5,000 1.0
03/12/2010
14.71
 582,110 14.02 14.71 14.21 63,320 4,100 2.2
02/12/2010
14.02
 255,530 13.74 14.05 13.55 24,300 7,380 0.6
01/12/2010
13.74
 97,640 13.86 13.86 13.67 1,300 33,600 -1.1
30/11/2010
13.86
 383,500 13.86 14.17 13.86 106,210 29,600 2.8
29/11/2010
13.86
 97,600 13.90 13.90 13.74 93,530 370 3.3
26/11/2010
13.90
 170,040 13.94 13.94 13.55 105,560 98,800 0.3
25/11/2010
13.94
 281,050 13.82 13.94 13.78 207,710 3,000 7.3
24/11/2010
13.82
 148,290 13.78 13.82 13.43 38,140 9,000 1.0
23/11/2010
13.78
 92,680 13.78 13.86 13.40 59,600 23,500 1.3
22/11/2010
13.78
 133,590 13.74 13.78 13.16 119,130 50,000 2.4
19/11/2010
13.74
 185,720 13.55 13.94 13.59 84,380 26,500 2.1
18/11/2010
13.55
 201,830 13.16 13.55 13.28 102,480 6,260 3.3
17/11/2010
13.16
 148,620 13.28 13.32 13.16 96,350 62,900 1.1
16/11/2010
13.28
 230,990 13.28 13.40 13.24 113,090 1,180 3.8
15/11/2010
13.28
 120,100 13.40 13.40 13.20 76,630 0 2.6
12/11/2010
13.40
 279,200 13.36 13.40 13.09 136,830 1,000 4.7
11/11/2010
13.36
 92,680 13.55 13.59 13.36 57,300 17,390 1.4
10/11/2010
13.55
 106,950 13.51 13.55 13.40 35,840 14,000 0.8
09/11/2010
13.51
 183,650 13.78 13.78 13.36 96,850 0 3.4
08/11/2010
13.78
 166,970 13.67 13.82 13.55 97,880 10,010 3.1
05/11/2010
13.67
 146,400 13.55 13.82 13.51 18,830 3,000 0.6
04/11/2010
13.55
 140,860 13.40 13.55 13.32 17,220 0 0.6
03/11/2010
13.40
 97,290 13.59 13.59 13.40 40,500 740 1.4
02/11/2010
13.59
 118,050 13.63 13.63 13.51 56,520 0 2.0
01/11/2010
13.63
 114,490 13.55 13.71 13.47 18,160 660 0.6
29/10/2010
13.55
 196,730 13.63 13.71 13.55 63,700 116,400 -1.8
28/10/2010
13.63
 236,860 13.51 13.71 13.51 123,510 2,300 4.3
27/10/2010
13.51
 93,640 13.71 13.71 13.51 14,410 4,900 0.3
26/10/2010
13.71
 107,840 13.47 13.94 13.47 55,600 2,500 1.9
25/10/2010
13.47
 87,000 13.43 13.51 13.28 21,000 9,100 0.4
22/10/2010
13.43
 234,550 13.59 13.59 13.28 24,410 13,200 0.4
21/10/2010
13.59
 179,130 13.51 13.74 13.36 54,050 0 1.9
20/10/2010
13.51
 296,530 13.90 13.90 13.47 131,050 0 4.6
19/10/2010
13.90
 177,340 13.98 14.05 13.74 81,380 0 2.9
18/10/2010
13.98
 237,870 13.98 14.32 13.98 143,740 0 5.2
15/10/2010
13.98
 157,920 14.05 14.09 13.90 50,970 400 1.8
14/10/2010
14.05
 139,030 13.90 14.09 13.90 133,790 1,000 4.8
13/10/2010
13.90
 129,820 13.74 13.90 13.63 28,650 0 1.0
12/10/2010
13.74
 122,150 13.94 13.98 13.74 44,000 1,500 1.5
11/10/2010
13.94
 109,500 14.02 14.02 13.78 25,000 0 0.9
08/10/2010
14.02
 138,310 14.02 14.02 13.94 72,940 2,200 2.6
07/10/2010
14.02
 348,230 14.02 14.17 13.86 207,360 3,150 7.4
06/10/2010
14.02
 466,020 13.94 14.13 13.94 225,740 37,000 6.8
05/10/2010
13.94
 337,100 13.74 13.94 13.51 172,020 3,050 6.0
04/10/2010
13.74
 581,620 13.94 13.98 13.63 78,090 2,000 2.7
01/10/2010
13.94
 302,740 14.05 14.25 13.94 77,350 8,000 2.5
30/09/2010
14.05
 368,260 14.02 14.21 13.94 186,640 0 6.8
29/09/2010
14.02
 196,110 14.21 14.29 14.02 40,150 0 1.5
28/09/2010
14.21
 220,440 14.17 14.25 14.13 78,750 8,000 2.6
27/09/2010
14.17
 160,750 14.17 14.32 14.09 7,000 3,370 0.1
24/09/2010
14.17
 355,790 14.13 14.17 13.98 79,120 0 2.9
23/09/2010
14.13
 295,760 14.17 14.21 13.90 65,570 30,000 1.3
22/09/2010
14.17
 203,150 14.13 14.25 14.02 112,250 0 4.1
21/09/2010
14.13
 320,920 14.13 14.25 13.82 91,810 78,890 0.5
20/09/2010
14.13
 223,700 14.21 14.36 14.13 94,330 55,000 1.5
17/09/2010
14.21
 319,490 13.98 14.25 14.05 74,140 40,000 1.2
16/09/2010
13.98
 354,230 14.02 14.02 13.78 87,500 200,000 -4.0
15/09/2010
14.02
 486,150 14.05 14.21 13.78 61,700 157,000 -3.4
14/09/2010
14.05
 233,190 13.82 14.09 13.63 1,000 5,240 -0.2
13/09/2010
13.82
 471,060 13.78 13.94 13.36 55,050 1,050 1.9

Chính sách bảo mật | Điều khoản sử dụng |