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

15.40
0.15
(0.98%)
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)
06/02/2009
5.99
 10,200 5.70 5.99 5.70 1,150 0 0
05/02/2009
5.70
 18,920 5.84 5.84 5.70 5,160 14,500 0
04/02/2009
5.84
 24,260 5.89 5.89 5.77 0 23,760 0
03/02/2009
5.89
 34,110 6.13 6.13 5.89 13,180 28,130 0
02/02/2009
6.13
 18,840 6.41 6.41 6.10 1,800 7,180 0
23/01/2009
6.41
 1,870 6.22 6.41 6.22 1,390 360 0
22/01/2009
6.22
 3,710 6.20 6.29 6.22 3,000 0 0
21/01/2009
6.20
 64,200 6.29 6.39 6.10 3,320 18,770 0
20/01/2009
6.29
 31,130 6.41 6.41 6.18 100 0 0
19/01/2009
6.41
 71,020 6.29 6.60 6.29 750 50 0
16/01/2009
6.29
 19,960 6.06 6.32 6.06 50 0 0
15/01/2009
6.06
 18,800 6.37 6.37 6.06 660 0 0
14/01/2009
6.37
 33,320 6.32 6.39 6.32 150 10,000 0
13/01/2009
6.32
 43,730 6.32 6.39 6.32 0 0 0
12/01/2009
6.32
 19,900 6.41 6.44 6.32 250 1,000 0
09/01/2009
6.41
 59,090 6.41 6.41 6.37 400 100 0
08/01/2009
6.41
 56,540 6.39 6.44 6.39 450 0 0
07/01/2009
6.39
 17,340 6.32 6.51 6.39 450 0 0
06/01/2009
6.32
 21,270 6.18 6.34 6.18 0 0 0
05/01/2009
6.18
 61,130 6.41 6.46 6.18 9,450 50,000 0
02/01/2009
6.41
 12,830 6.41 6.41 6.41 9,780 0 0
31/12/2008
6.41
 15,670 6.41 6.46 6.27 11,850 0 0
30/12/2008
6.41
 21,930 6.37 6.46 6.29 11,780 0 0
29/12/2008
6.37
 24,170 6.25 6.39 6.18 11,970 0 0
26/12/2008
6.25
 25,560 6.37 6.41 6.25 30 0 0
25/12/2008
6.37
 37,170 6.65 6.65 6.37 0 0 0
24/12/2008
6.65
 29,610 6.65 6.65 6.41 11,980 0 0
23/12/2008
6.65
 83,160 6.70 6.70 6.37 12,470 0 0
22/12/2008
6.70
 36,120 6.70 6.89 6.70 1,220 0 0
19/12/2008
6.70
 64,620 6.39 6.70 6.29 0 0 0
18/12/2008
6.39
 10,340 6.32 6.41 6.22 0 0 0
17/12/2008
6.32
 23,370 6.27 6.32 6.01 0 0 0
16/12/2008
6.27
 16,520 6.39 6.39 6.08 0 0 0
15/12/2008
6.39
 43,400 6.10 6.39 6.27 100 0 0
12/12/2008
6.10
 36,770 5.82 6.10 5.94 500 0 0
11/12/2008
5.82
 25,460 5.94 5.94 5.70 0 0 0
10/12/2008
5.94
 20,000 5.94 5.94 5.70 0 0 0
09/12/2008
5.94
 26,990 5.91 6.06 5.94 0 1,310 0
08/12/2008
5.91
 14,600 5.94 5.94 5.65 50 990 0
05/12/2008
5.94
 39,180 6.18 6.18 5.87 4,350 0 0
04/12/2008
6.18
 34,520 5.91 6.18 5.94 0 9,010 0
03/12/2008
5.91
 12,720 5.87 5.94 5.65 100 0 0
02/12/2008
5.87
 107,080 6.15 6.15 5.87 0 100,000 0
01/12/2008
6.15
 64,220 5.87 6.15 5.87 0 0 0
28/11/2008
5.87
 30,790 5.61 5.87 5.82 700 4,740 0
27/11/2008
5.61
 42,910 5.87 5.87 5.58 0 8,450 0
26/11/2008
5.87
 7,150 5.87 5.91 5.87 4,700 340 0
25/11/2008
5.87
 63,830 6.18 6.22 5.87 1,000 57,470 0
24/11/2008
6.18
 54,010 6.03 6.18 6.03 0 0 0
21/11/2008
6.03
 30,680 6.01 6.03 5.72 0 20,180 0
20/11/2008
6.01
 17,120 6.32 6.32 6.01 0 10,000 0
19/11/2008
6.32
 27,900 6.46 6.46 6.32 0 0 0
18/11/2008
6.46
 24,970 6.32 6.46 6.06 20,110 0 0
17/11/2008
6.32
 23,190 6.65 6.86 6.32 600 0 0
14/11/2008
6.65
 7,230 6.65 6.89 6.41 1,550 0 0
13/11/2008
6.65
 3,200 6.53 6.65 6.29 0 0 0
12/11/2008
6.53
 63,670 6.86 6.86 6.53 5,400 10,860 0
11/11/2008
6.86
 36,060 6.89 6.89 6.56 2,000 0 0
10/11/2008
6.89
 56,420 6.82 7.01 6.77 1,550 250 0
07/11/2008
6.82
 58,410 7.15 7.36 6.79 2,810 0 0
06/11/2008
7.15
 115,180 7.15 7.41 6.84 0 50 0
05/11/2008
7.15
 106,800 6.82 7.15 7.13 1,500 1,100 0
04/11/2008
6.82
 63,180 6.51 6.82 6.29 0 1,000 0
03/11/2008
6.51
 106,370 6.41 6.51 6.22 300 15,200 0
31/10/2008
6.41
 104,620 6.13 6.41 6.29 38,010 1,430 0
30/10/2008
6.13
 101,030 5.84 6.13 5.84 23,520 3,250 0
29/10/2008
5.84
 104,430 5.58 5.84 5.51 210 100 0
28/10/2008
5.58
 210,060 5.53 5.70 5.27 1,500 165,760 0
27/10/2008
5.53
 12,890 5.82 5.82 5.53 150 1,990 0
24/10/2008
5.82
 52,550 6.10 6.10 5.82 2,700 39,950 0
23/10/2008
6.10
 41,810 6.41 6.41 6.10 350 33,730 0
22/10/2008
6.41
 65,950 6.37 6.41 6.27 23,930 0 0
21/10/2008
6.37
 58,460 6.22 6.41 6.29 22,360 0 0
20/10/2008
6.22
 51,190 6.53 6.53 6.22 15,100 500 0
17/10/2008
6.53
 33,410 6.41 6.65 6.34 7,200 0 0
16/10/2008
6.41
 152,530 6.41 6.53 6.18 105,940 2,200 0
15/10/2008
6.41
 77,390 6.13 6.41 6.41 21,690 1,950 0
14/10/2008
6.13
 97,250 5.84 6.13 6.13 0 95,190 0
13/10/2008
5.84
 126,900 6.13 6.13 5.84 0 111,560 0
10/10/2008
6.13
 66,890 6.44 6.44 6.13 0 54,950 0
09/10/2008
6.44
 197,970 6.77 6.77 6.44 5,210 109,970 0
08/10/2008
6.77
 44,300 7.10 7.10 6.77 1,410 11,490 0
07/10/2008
7.10
 14,410 7.46 7.46 7.10 200 0 0
06/10/2008
7.46
 34,270 7.84 7.84 7.46 0 0 0
03/10/2008
7.84
 36,800 8.17 8.17 7.81 400 0 0
02/10/2008
8.17
 45,260 7.84 8.17 7.53 4,740 0 0
01/10/2008
7.84
 70,660 7.84 7.96 7.48 0 6,820 0
30/09/2008
7.84
 2,440 8.24 8.24 7.84 1,010 0 0
29/09/2008
8.24
 28,940 8.67 8.67 8.24 1,300 400 0
26/09/2008
8.67
 108,680 8.48 8.86 8.48 67,870 4,740 0
25/09/2008
8.48
 49,650 8.19 8.48 8.22 26,480 0 0
24/09/2008
8.19
 20,350 8.15 8.29 7.79 0 1,010 0
23/09/2008
8.15
 185,990 8.15 8.55 7.74 18,000 1,300 0
22/09/2008
8.15
 9,190 7.77 8.15 8.15 4,000 0 0
19/09/2008
7.77
 159,350 7.41 7.77 7.77 56,430 94,350 0
18/09/2008
7.41
 17,170 7.79 7.79 7.41 1,250 0 0
17/09/2008
7.79
 72,230 8.19 8.19 7.79 6,100 1,400 0
16/09/2008
8.19
 93,170 8.62 8.62 8.19 1,120 20,600 0
15/09/2008
8.62
 95,870 8.67 9.10 8.29 1,330 56,430 0
12/09/2008
8.67
 68,950 8.74 8.74 8.31 0 1,250 0

Chính sách bảo mật | Điều khoản sử dụng |