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)
16/04/2010
15.76
 1,259,040 15.87 15.95 15.76 27,160 165,240 -5.7
15/04/2010
15.87
 1,022,060 15.72 15.87 15.72 129,320 285,000 -6.4
14/04/2010
15.72
 725,630 15.95 15.95 15.64 35,490 10,000 1.0
13/04/2010
15.95
 1,087,210 16.34 16.34 15.95 3,650 25,150 -0.9
12/04/2010
16.34
 3,193,370 15.64 16.42 15.80 14,210 125,830 -4.7
09/04/2010
15.64
 1,304,150 15.29 15.68 15.33 6,360 151,930 -5.9
08/04/2010
15.29
 1,020,470 15.29 15.56 15.29 16,650 147,700 -5.2
07/04/2010
15.29
 442,200 15.41 15.49 15.29 23,480 45,000 -0.9
06/04/2010
15.41
 1,029,410 15.49 15.68 15.41 181,070 85,000 3.9
05/04/2010
15.49
 717,170 15.29 15.56 15.37 38,220 60,000 -0.9
02/04/2010
15.29
 576,150 15.49 15.49 15.22 38,170 15,300 0.9
01/04/2010
15.49
 1,001,710 14.94 15.49 14.91 314,520 185,750 5.0
31/03/2010
14.94
 481,350 15.06 15.29 14.94 51,540 30,000 0.8
30/03/2010
15.06
 622,490 15.25 15.25 15.02 63,400 54,870 0.3
29/03/2010
15.25
 667,780 15.06 15.29 15.02 28,700 85,000 -2.2
26/03/2010
15.06
 575,780 15.18 15.25 14.98 7,100 25,440 -0.7
25/03/2010
15.18
 1,355,260 15.72 15.72 15.18 42,350 0 1.7
24/03/2010
15.72
 675,800 15.56 15.87 15.53 65,390 140,000 -3.0
23/03/2010
15.56
 703,900 15.87 15.87 15.53 72,000 47,120 1.0
22/03/2010
15.87
 1,251,700 15.80 16.26 15.80 2,000 69,510 -2.8
19/03/2010
15.80
 642,800 15.91 16.07 15.80 38,730 55,600 -0.7
18/03/2010
15.91
 945,490 15.80 16.07 15.53 65,700 97,370 -1.3
17/03/2010
15.80
 962,640 15.87 16.26 15.80 114,700 30,000 3.5
16/03/2010
15.87
 1,125,940 16.65 16.65 15.87 17,130 15,250 0.1
15/03/2010
16.65
 1,261,720 17.00 17.38 16.65 21,780 500 0.9
12/03/2010
17.00
 2,285,010 16.22 17.00 16.30 18,740 146,870 -5.5
11/03/2010
16.22
 836,210 16.30 16.42 16.11 3,600 118,600 -4.8
10/03/2010
16.30
 1,019,250 16.57 16.65 16.14 29,810 126,000 -4.1
09/03/2010
16.57
 1,757,190 15.99 16.69 15.91 30,140 262,370 -9.8
08/03/2010
15.99
 1,180,840 15.37 16.11 15.60 500 75,000 -3.1
05/03/2010
15.37
 610,470 15.33 15.49 15.25 4,350 156,140 -6.0
04/03/2010
15.33
 880,760 15.10 15.83 15.33 4,300 103,270 -4.0
03/03/2010
15.10
 703,610 14.67 15.10 14.71 15,000 106,820 -3.6
02/03/2010
14.67
 468,940 14.75 14.79 14.67 22,300 248,880 -8.6
01/03/2010
14.75
 559,380 14.71 14.87 14.71 50,300 218,230 -6.4
26/02/2010
14.71
 387,300 14.71 14.83 14.56 76,800 130,350 -2.0
25/02/2010
14.71
 607,670 14.71 14.83 14.63 25,200 134,250 -4.1
24/02/2010
14.71
 627,060 14.71 14.71 14.48 46,200 50,190 -0.2
23/02/2010
14.71
 419,690 15.18 15.18 14.52 20,100 10 0.8
22/02/2010
15.18
 243,840 15.18 15.37 15.18 5,650 28,680 -0.9
12/02/2010
15.18
 605,950 15.10 15.37 15.10 15,200 10,000 0.2
11/02/2010
15.10
 300,610 14.83 15.10 14.71 11,280 0 0.4
10/02/2010
14.83
 460,110 14.63 15.10 14.63 15,180 56,000 -1.6
09/02/2010
14.63
 375,130 15.14 15.14 14.63 31,050 70,000 -1.5
08/02/2010
15.14
 347,150 15.29 15.29 15.14 51,000 20,360 1.2
05/02/2010
15.29
 660,950 15.60 15.64 15.29 153,550 8,000 5.8
04/02/2010
15.60
 727,840 15.60 15.68 15.10 225,800 19,700 8.3
03/02/2010
15.60
 664,140 15.33 15.87 15.29 248,710 220 9.9
02/02/2010
15.33
 796,580 15.29 15.45 15.10 122,700 9,850 4.5
01/02/2010
15.29
 689,050 15.10 15.29 14.71 125,300 500 4.9
29/01/2010
15.10
 246,990 15.10 15.41 14.79 32,100 3,450 1.1
28/01/2010
15.10
 285,240 15.29 15.37 15.02 1,500 0 0.1
27/01/2010
15.29
 592,510 15.76 16.07 15.10 43,710 0 1.8
26/01/2010
15.76
 886,390 15.02 15.76 15.41 101,100 10 4.1
25/01/2010
15.02
 305,720 14.91 15.25 14.71 22,120 0 0.9
22/01/2010
14.91
 1,003,320 15.41 15.45 14.67 111,700 10,400 3.9
21/01/2010
15.41
 794,460 16.18 16.18 15.41 23,700 1,080 0.9
20/01/2010
16.18
 403,860 16.26 16.57 16.14 53,050 0 2.3
19/01/2010
16.26
 720,030 16.49 16.76 16.26 46,050 0 2.0
18/01/2010
16.49
 977,220 17.34 17.34 16.49 25,520 23,000 0.1
15/01/2010
17.34
 2,314,920 16.53 17.34 17.23 177,040 54,510 5.5
14/01/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/01/2010
16.53
 41,960 15.75 16.53 16.53 0 1,000 -0.0
13/01/2010
15.74
 1,180,890 15.62 15.87 14.98 16,030 15,000 0.1
12/01/2010
15.62
 762,290 16.38 16.51 15.62 21,890 3,170 1.2
11/01/2010
16.38
 629,400 16.76 17.14 16.38 1,820 200 0.1
08/01/2010
16.76
 1,504,570 17.40 17.65 16.76 9,260 121,620 -7.4
07/01/2010
17.40
 2,804,340 17.14 17.90 17.01 36,040 220,500 -12.9
06/01/2010
17.14
 1,306,580 16.38 17.14 16.76 10,360 51,600 -2.8
05/01/2010
16.38
 288,720 15.62 16.38 16.38 1,850 100 0.1
04/01/2010
15.62
 247,810 14.98 15.62 15.62 10,000 0 0.6
31/12/2009
14.98
 1,367,490 14.35 14.98 14.86 15,100 6,000 0
30/12/2009
14.35
 816,140 14.09 14.73 14.09 21,770 0 0
29/12/2009
14.09
 390,930 14.47 14.47 13.97 260 1,830 0
28/12/2009
14.47
 675,410 14.73 14.86 14.22 174,460 0 0
25/12/2009
14.73
 922,750 14.09 14.73 14.22 500 0 0
24/12/2009
14.09
 458,120 13.97 14.09 13.46 65,400 0 0
23/12/2009
13.97
 276,360 13.84 14.09 13.71 52,550 0 0
22/12/2009
13.84
 435,670 13.97 14.35 13.59 128,130 300 0
21/12/2009
13.97
 685,840 13.33 13.97 13.46 82,130 0 0
18/12/2009
13.33
 633,730 12.70 13.33 12.95 270,600 620 0
17/12/2009
12.70
 670,480 12.67 12.70 12.06 50,100 2,000 0
16/12/2009
12.67
 562,570 13.33 13.33 12.67 34,300 0 0
15/12/2009
13.33
 557,050 13.33 13.59 13.21 100,040 0 0
14/12/2009
13.33
 605,660 12.82 13.46 12.70 52,520 0 0
11/12/2009
12.82
 890,780 13.46 13.46 12.82 52,360 19,200 0
10/12/2009
13.46
 793,560 13.59 13.71 13.21 40,140 0 0
09/12/2009
13.59
 1,169,540 13.97 13.97 13.33 91,910 143,420 0
08/12/2009
13.97
 507,920 14.35 14.35 13.97 90,190 0 0
07/12/2009
14.35
 387,910 14.22 14.47 14.09 97,720 750 0
04/12/2009
14.22
 544,150 13.84 14.35 13.71 134,700 239,920 0
03/12/2009
13.84
 815,740 14.22 14.47 13.84 100,000 327,260 0
02/12/2009
14.22
 529,040 14.86 14.98 14.22 28,510 9,200 0
01/12/2009
14.86
 764,760 14.60 15.24 14.73 108,800 0 0
30/11/2009
14.60
 721,520 14.09 14.73 14.22 100,000 16,000 0
27/11/2009
14.09
 1,090,100 14.09 14.73 13.46 61,170 23,320 0
26/11/2009
14.09
 493,290 14.73 14.73 14.09 61,520 5,050 0
25/11/2009
14.73
 1,132,380 15.49 15.49 14.73 40,500 120,800 0
24/11/2009
15.49
 843,390 15.62 15.74 15.24 15,000 2,030 0
23/11/2009
15.62
 876,510 16.38 16.38 15.62 51,090 210 0
20/11/2009
16.38
 807,480 16.51 16.76 16.25 3,400 89,430 0

Chính sách bảo mật | Điều khoản sử dụng |