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

15.25
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
(2024-08-19) 		-0.05 -0.33% 58,901,500 -25,354 -0.5
14.85
15.95
15.15
2 tháng
(2024-07-22) 		-0.40 -2.56% 121,245,200 10,957 -0.2
13.60
15.95
15.15
3 tháng
(2024-06-20) 		-1.10 -6.75% 197,298,000 -83,853 -1.9
13.60
16.60
15.15
6 tháng
(2024-03-22) 		-3.70 -19.57% 570,724,500 -1,181,543 -24.6
13.60
19.05
15.15
12 tháng
(2023-09-25) 		-3.18 -17.31% 1,809,311,600 -4,662,634 -86.0
13.29
19.05
15.15
24 tháng
(2022-09-29) 		-3.13 -17.10% 3,559,148,800 -1,284,781 -78.1
10.06
22.45
15.15
36 tháng
(2021-10-04) 		-2.25 -12.87% 5,417,441,700 -44,677,023 -1,585.2
10.06
54.16
15.15
60 tháng
(2019-10-15) 		-6.48 -29.89% 6,292,169,690 -130,933,493 -3,230.1
10.06
54.16
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
13.81
 36,620 13.91 13.91 13.81 8,000 900 0
26/06/2007
13.91
 50,760 13.91 13.91 13.91 10,100 1,040 0
25/06/2007
13.91
 33,910 13.91 14.11 13.91 16,400 10,000 0
22/06/2007
13.91
 24,180 14.11 14.11 13.91 10,400 2,400 0
21/06/2007
14.11
 49,440 14.32 14.32 13.81 800 36,480 0
20/06/2007
14.32
 38,360 14.32 14.32 14.01 0 16,490 0
19/06/2007
14.32
 27,120 13.91 14.32 14.11 0 0 0
18/06/2007
13.91
 104,680 14.32 14.32 13.71 0 89,530 0
15/06/2007
14.32
 36,220 14.11 14.32 14.32 0 800 0
14/06/2007
14.11
 38,650 14.32 14.32 14.11 1,580 0 0
13/06/2007
14.32
 32,040 14.73 14.73 14.32 0 0 0
12/06/2007
14.73
 20,170 14.83 14.83 14.52 4,410 0 0
11/06/2007
14.83
 46,280 14.83 15.34 14.83 31,400 0 0
08/06/2007
14.83
 28,800 14.83 15.03 14.83 11,330 1,580 0
07/06/2007
14.83
 28,230 14.83 15.34 14.83 13,130 0 0
06/06/2007
14.83
 28,410 14.83 14.83 14.83 10,630 4,410 0
05/06/2007
14.83
 8,910 15.03 15.03 14.83 600 0 0
04/06/2007
15.03
 15,570 15.03 15.14 15.03 0 0 0
01/06/2007
15.03
 16,570 15.14 15.34 15.03 0 0 0
31/05/2007
15.14
 20,330 14.83 15.44 14.83 0 4,090 0
30/05/2007
14.83
 68,060 15.55 15.55 14.83 1,000 63,000 0
29/05/2007
15.55
 15,420 15.55 15.55 15.55 0 0 0
28/05/2007
15.55
 21,320 15.75 15.85 15.55 0 0 0
25/05/2007
15.75
 14,660 15.55 15.75 15.14 0 0 0
24/05/2007
15.55
 15,520 16.16 16.16 15.55 0 1,000 0
23/05/2007
16.16
 41,870 16.16 16.57 16.16 5,000 0 0
22/05/2007
16.16
 34,000 15.96 16.16 16.16 4,260 0 0
21/05/2007
15.96
 26,130 15.85 15.96 15.85 0 0 0
18/05/2007
15.85
 51,950 16.36 16.36 15.85 15,240 0 0
17/05/2007
16.36
 42,190 15.75 16.36 15.75 17,220 5,000 0
16/05/2007
15.75
 116,970 16.57 16.98 15.75 85,770 4,260 0
15/05/2007
16.57
 218,640 15.85 16.57 16.57 192,180 0 0
14/05/2007
15.85
 89,070 15.14 15.85 15.85 73,140 10,000 0
11/05/2007
15.14
 46,770 15.24 15.24 14.73 1,400 10,000 0
10/05/2007
15.24
 30,060 15.96 15.96 15.24 10,260 0 0
09/05/2007
15.96
 270,310 15.24 15.96 15.75 230,360 39,300 0
08/05/2007
15.24
 308,020 14.52 15.24 15.24 284,750 75,000 0
07/05/2007
14.52
 162,170 13.91 14.52 13.91 144,100 5,000 0
04/05/2007
13.91
 97,240 13.91 13.91 13.91 77,630 18,850 0
03/05/2007
13.91
 247,400 13.30 13.91 13.91 239,740 50,510 0
02/05/2007
13.30
 257,250 12.89 13.50 13.30 249,320 151,260 0
25/04/2007
12.89
 78,970 12.27 12.89 11.97 19,620 47,880 0
24/04/2007
12.27
 38,060 12.68 12.68 12.27 250 6,300 0
23/04/2007
12.68
 40,770 13.30 13.30 12.68 630 22,460 0
20/04/2007
13.30
 104,720 13.91 13.91 13.30 50,030 80,400 0
19/04/2007
13.91
 117,550 13.30 13.91 13.91 12,640 20,000 0
18/04/2007
13.30
 30,200 12.68 13.30 12.68 400 18,760 0
17/04/2007
12.68
 95,240 13.09 13.09 12.48 16,720 15,870 0
16/04/2007
13.09
 27,590 13.71 13.71 13.09 1,580 11,000 0
13/04/2007
13.71
 51,530 14.32 14.32 13.71 0 21,050 0
12/04/2007
14.32
 14,790 14.73 14.73 14.32 200 100 0
11/04/2007
14.73
 77,370 14.73 14.93 14.73 300 3,780 0
10/04/2007
14.73
 101,510 14.32 14.93 14.73 20,340 2,650 0
09/04/2007
14.32
 38,060 14.32 14.32 14.32 1,250 0 0
06/04/2007
14.32
 23,780 14.52 14.52 14.11 1,300 0 0
05/04/2007
14.52
 28,430 14.73 14.73 14.52 10,800 700 0
04/04/2007
14.73
 31,260 14.32 14.73 14.32 500 6,740 0
03/04/2007
14.32
 38,530 14.73 14.73 14.01 200 0 0
02/04/2007
14.73
 31,070 15.34 15.34 14.73 900 0 0
30/03/2007
15.34
 142,580 14.73 15.44 15.34 37,210 40,000 0
29/03/2007
14.73
 85,650 14.11 14.73 14.73 300 80,000 0
28/03/2007
14.11
 122,480 14.83 14.83 14.11 220 28,000 0
27/03/2007
14.83
 70,100 15.55 15.55 14.83 15,100 39,000 0
26/03/2007
15.55
 38,380 15.96 15.96 15.34 4,500 0 0
23/03/2007
15.96
 49,960 16.36 16.36 15.96 300 16,280 0
22/03/2007
16.36
 41,100 16.36 16.36 16.36 600 9,900 0
21/03/2007
16.36
 53,750 17.18 17.18 16.36 470 0 0
20/03/2007
17.18
 48,460 17.59 17.59 17.18 12,270 100 0
19/03/2007
17.59
 55,480 16.77 17.59 17.59 100 26,260 0
16/03/2007
16.77
 56,130 16.06 16.77 16.06 0 23,910 0
15/03/2007
16.06
 71,920 16.88 16.88 16.06 1,000 22,920 0
14/03/2007
16.88
 72,090 17.69 17.69 16.88 4,900 63,260 0
13/03/2007
17.69
 73,810 17.90 17.90 17.69 4,190 400 0
12/03/2007
17.90
 71,380 18.82 18.82 17.90 5,010 24,320 0
09/03/2007
18.82
 280,350 18.00 18.82 18.82 252,650 1,000 0
08/03/2007
18.00
 144,450 17.18 18.00 18.00 112,740 12,510 0
07/03/2007
17.18
 88,060 17.18 17.18 16.77 45,580 6,930 0
06/03/2007
17.18
 64,430 17.39 17.39 17.18 9,950 0 0
05/03/2007
17.39
 60,200 17.59 18.41 17.39 28,340 1,550 0
02/03/2007
17.59
 80,400 17.18 17.59 17.39 24,650 3,500 0
01/03/2007
17.18
 194,820 17.49 17.49 16.77 12,480 150,160 0
28/02/2007
17.49
 97,110 18.41 18.41 17.49 9,340 61,040 0
27/02/2007
18.41
 77,180 18.82 18.82 18.41 10,200 24,140 0
26/02/2007
18.82
 131,980 18.00 18.82 17.18 56,780 60,080 0
15/02/2007
18.00
 64,320 18.41 18.41 17.49 3,810 45,820 0
14/02/2007
18.41
 70,280 17.80 18.61 18.41 48,680 0 0
13/02/2007
17.80
 38,460 16.98 17.80 17.80 29,700 0 0
12/02/2007
16.98
 218,460 16.98 16.98 16.98 31,200 35,150 0
09/02/2007
16.98
 97,760 17.80 17.80 16.98 64,100 94,730 0
08/02/2007
17.80
 138,990 17.80 17.80 17.80 100,170 54,090 0
07/02/2007
17.80
 236,570 18.51 19.43 17.59 165,370 5,160 0
06/02/2007
18.51
 328,090 17.69 18.51 18.51 286,850 14,200 0
05/02/2007: Cổ tức tiền mặt tỉ lệ: 6%
05/02/2007
17.69
 147,750 16.86 17.69 17.69 147,750 40,000 0
02/02/2007
16.86
 103,480 16.14 16.86 16.86 441,160 0 0
01/02/2007
16.14
 330,180 15.43 16.14 16.14 396,770 3,600 0
31/01/2007
15.43
 72,020 14.72 15.43 15.43 79,760 0 0
30/01/2007
14.72
 38,230 14.11 14.72 14.22 46,140 450 0
29/01/2007
14.11
 211,610 13.50 14.11 14.11 126,900 75,690 0
26/01/2007
13.50
 117,310 14.22 14.22 13.50 35,460 61,720 0
25/01/2007
14.22
 48,240 14.93 14.93 14.22 23,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |