CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

15.10
-0.10
(-0.66%)
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)
11/07/2023
17.31
 12,038,700 17.17 17.68 17.17 291,200 0 5.4
10/07/2023
17.17
 8,741,900 16.98 17.45 17.07 10,500 18,900 -0.2
07/07/2023
16.98
 9,975,700 16.65 17.03 16.46 130,200 11,300 2.1
06/07/2023
16.65
 15,591,900 17.35 17.45 16.46 32,500 11,200 0.4
05/07/2023
17.35
 10,797,700 17.59 17.87 17.35 13,600 24,000 -0.2
04/07/2023
17.59
 8,576,900 17.31 17.59 17.31 14,800 64,800 -0.9
03/07/2023
17.31
 7,876,700 17.03 17.40 17.03 40,200 17,800 0.4
30/06/2023
17.03
 6,320,100 17.07 17.26 16.98 1,700 24,200 -0.4
29/06/2023
17.07
 12,724,900 17.21 17.59 16.93 172,800 16,400 2.9
28/06/2023
17.21
 17,667,000 17.77 17.77 17.17 1,600 15,000 -0.2
27/06/2023
17.77
 6,995,500 17.63 18.10 17.59 1,000 104,000 -2.0
26/06/2023
17.63
 13,663,600 17.68 17.96 16.98 157,100 120,300 0.7
23/06/2023
17.68
 14,356,400 17.82 17.96 17.40 56,700 182,400 -2.4
22/06/2023
17.82
 15,768,100 17.59 18.15 17.40 152,300 15,100 2.6
21/06/2023
17.59
 12,564,000 17.31 17.68 17.17 140,100 25,800 2.1
20/06/2023
17.31
 24,098,300 16.18 17.31 16.00 274,800 24,300 4.5
19/06/2023
16.18
 8,791,100 16.32 16.46 16.14 6,800 75,300 -1.2
16/06/2023
16.32
 13,840,700 16.28 16.74 16.23 21,400 677,100 -11.5
15/06/2023
16.28
 13,307,000 15.95 16.51 15.86 8,700 814,400 -14.0
14/06/2023
15.95
 9,368,200 16.42 16.51 15.90 29,900 1,240,000 -20.7
13/06/2023
16.42
 11,004,600 16.18 16.60 16.00 168,600 174,000 -0.1
12/06/2023
16.18
 9,311,500 16.46 16.65 15.90 85,300 104,200 -0.3
09/06/2023
16.46
 8,798,100 16.42 16.60 15.95 118,200 14,700 1.8
08/06/2023
16.42
 13,404,300 17.03 17.59 16.42 214,000 2,178,900 -35.5
07/06/2023
17.03
 7,104,200 16.84 17.17 16.74 11,600 401,000 -7.1
06/06/2023
16.84
 5,834,500 16.65 16.98 16.46 324,900 78,500 4.4
05/06/2023
16.65
 6,055,800 17.03 17.35 16.65 6,000 11,400 -0.1
02/06/2023
17.03
 11,071,600 16.37 17.12 16.28 68,500 8,300 1.1
01/06/2023
16.37
 8,442,200 16.46 16.51 16.09 38,800 12,400 0.5
31/05/2023
16.46
 7,617,800 16.42 16.98 16.37 109,600 7,500 1.8
30/05/2023
16.42
 11,685,900 16.42 16.56 15.90 102,300 200,100 -1.7
29/05/2023
16.42
 9,287,400 16.18 16.51 16.09 57,500 8,500 0.8
26/05/2023
16.18
 12,991,600 15.67 16.56 15.67 8,600 7,100 0.0
25/05/2023
15.67
 11,291,000 15.58 16.09 15.53 15,200 100,700 -1.4
24/05/2023
15.58
 15,178,200 15.11 16.14 15.01 1,600 70,200 -1.1
23/05/2023
15.11
 8,786,700 15.06 15.39 14.87 444,600 104,700 5.4
22/05/2023
15.06
 21,025,600 14.08 15.06 14.13 242,500 39,900 3.2
19/05/2023
14.08
 4,493,900 13.80 14.31 13.80 51,000 39,200 0.2
18/05/2023
13.80
 3,200,600 13.80 13.98 13.75 29,400 8,400 0.3
17/05/2023
13.80
 5,359,900 14.03 14.31 13.80 24,300 53,800 -0.4
16/05/2023
14.03
 4,318,000 14.17 14.31 13.98 28,200 24,300 0.1
15/05/2023
14.17
 6,234,100 14.13 14.64 14.03 28,400 117,500 -1.4
12/05/2023
14.13
 4,719,100 14.17 14.27 14.03 6,500 4,700 0.0
11/05/2023
14.17
 6,465,300 14.13 14.41 14.08 400,600 5,000 6.0
10/05/2023
14.13
 6,638,800 13.70 14.17 13.70 466,800 13,000 6.8
09/05/2023
13.70
 2,862,700 13.56 13.84 13.56 8,500 1,700 0.1
08/05/2023
13.56
 4,137,700 13.38 13.66 13.38 127,000 20,600 1.5
05/05/2023
13.38
 3,822,200 13.66 13.66 13.33 26,400 8,400 0.3
04/05/2023
13.66
 3,626,800 13.56 13.75 13.42 17,600 6,600 0.2
28/04/2023
13.56
 5,427,100 13.28 13.66 13.38 43,300 25,800 0.3
27/04/2023
13.28
 3,622,000 13.24 13.52 13.28 93,000 177,700 -1.2
26/04/2023
13.24
 4,922,800 13.28 13.42 12.91 41,720 130,900 -1.3
25/04/2023
13.28
 2,536,900 13.38 13.61 13.28 60,220 5,100 0.8
24/04/2023
13.38
 2,790,200 13.38 13.56 13.28 30,400 9,630 0.3
21/04/2023
13.38
 4,761,700 13.66 13.70 13.38 241,900 6,900 3.4
20/04/2023
13.66
 1,886,200 13.61 13.75 13.56 15,000 9,000 0.1
19/04/2023
13.61
 2,901,700 13.94 14.08 13.61 46,000 4,600 0.6
18/04/2023
13.94
 3,416,500 13.75 14.13 13.61 109,000 4,700 1.6
17/04/2023
13.75
 5,048,100 13.94 14.03 13.56 304,900 8,400 4.4
14/04/2023
13.94
 5,968,600 14.41 14.69 13.94 113,100 130,800 -0.3
13/04/2023
14.41
 11,107,100 14.03 14.69 14.03 99,600 14,700 1.3
12/04/2023
14.03
 5,605,900 14.22 14.36 14.03 11,900 58,300 -0.7
11/04/2023
14.22
 5,284,200 14.08 14.22 13.80 287,900 74,000 3.3
10/04/2023
14.08
 8,504,800 14.27 14.64 14.03 264,810 26,000 3.6
07/04/2023
14.27
 4,762,800 14.27 14.41 14.03 260,700 23,400 3.6
06/04/2023
14.27
 7,970,900 14.69 15.15 14.27 51,600 184,400 -2.0
05/04/2023
14.69
 5,473,200 14.50 14.73 14.31 2,300 15,500 -0.2
04/04/2023
14.50
 6,651,100 14.17 14.73 14.36 135,000 21,800 1.8
03/04/2023
14.17
 5,746,200 13.66 14.31 13.84 474,300 10,700 7.0
31/03/2023
13.66
 4,061,500 13.98 13.98 13.56 4,000 2,100 0.0
30/03/2023
13.98
 3,459,400 14.03 14.22 13.84 9,000 179,600 -2.5
29/03/2023
14.03
 5,759,900 13.70 14.36 13.56 14,700 2,600 0.2
28/03/2023
13.70
 4,341,000 13.75 13.98 13.66 50,400 47,300 0.0
27/03/2023
13.75
 3,509,200 13.56 13.80 13.52 170,000 2,100 2.5
24/03/2023
13.56
 3,106,500 13.52 13.75 13.52 4,100 3,500 0.0
23/03/2023
13.52
 2,521,900 13.28 13.52 13.19 55,400 200 0.8
22/03/2023
13.28
 4,891,100 13.42 13.80 13.19 23,100 43,900 -0.3
21/03/2023
13.42
 3,277,200 13.38 13.61 13.28 17,300 62,100 0.3
20/03/2023
13.38
 9,067,900 13.19 13.94 13.24 92,300 1,600 1.3
17/03/2023
13.19
 2,947,900 13.19 13.42 13.14 21,900 400 0.3
16/03/2023
13.19
 1,549,000 13.47 13.47 13.14 47,200 100 0.7
15/03/2023
13.47
 6,309,500 12.77 13.61 13.05 563,100 48,200 7.4
14/03/2023
12.77
 2,354,700 12.96 13.00 12.58 384,500 55,300 4.5
13/03/2023
12.96
 4,319,700 12.63 13.19 12.53 442,900 15,800 5.9
10/03/2023
12.63
 2,017,500 12.91 12.91 12.63 44,200 23,680 0.3
09/03/2023
12.91
 3,698,000 12.63 13.00 12.68 85,400 49,800 0.5
08/03/2023
12.63
 1,997,400 12.44 12.68 12.25 11,000 2,000 0.1
07/03/2023
12.44
 1,419,200 12.39 12.58 12.35 152,600 4,100 2.0
06/03/2023
12.39
 1,961,500 12.16 12.72 12.35 20,100 187,972 -2.2
03/03/2023
12.16
 1,948,900 12.39 12.58 12.16 75,400 7,700 0.9
02/03/2023
12.39
 1,178,600 12.53 12.77 12.35 8,600 20,900 -0.2
01/03/2023
12.53
 2,296,800 12.11 12.53 11.88 100,900 50,300 0.7
28/02/2023
12.11
 1,292,800 12.11 12.53 12.07 600 55,300 -0.7
27/02/2023
12.11
 1,975,400 12.30 12.58 12.02 39,400 114,200 -1.0
24/02/2023
12.30
 1,366,400 12.63 12.77 12.30 124,900 103,400 0.3
23/02/2023
12.63
 2,814,100 12.63 12.77 12.16 21,500 76,850 -0.7
22/02/2023
12.63
 3,662,300 13.28 13.28 12.63 73,600 500 1.0
21/02/2023
13.28
 3,667,800 13.38 13.61 13.24 14,300 23,700 -0.1
20/02/2023
13.38
 3,525,600 12.63 13.38 12.68 123,700 1,600 1.7
17/02/2023
12.63
 2,105,000 12.53 12.86 12.49 11,500 27,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |