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

15.20
0
(0%)
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)
27/04/2022
21.42
 4,366,700 21.52 21.66 20.35 276,200 266,800 0.4
26/04/2022
21.52
 9,989,800 20.81 21.61 19.36 454,000 97,000 7.8
25/04/2022
20.81
 3,690,000 22.36 22.45 20.81 8,400 139,200 -3.0
22/04/2022
22.36
 11,020,400 21.19 22.36 19.74 1,145,400 2,146,200 -22.2
21/04/2022
21.19
 11,807,300 22.78 22.78 21.19 180,100 2,421,300 -50.9
20/04/2022
22.78
 9,482,300 24.46 24.98 22.78 720,300 2,409,600 -41.7
19/04/2022
24.46
 6,221,700 26.29 26.80 24.46 331,500 9,200 8.8
18/04/2022
26.29
 5,069,200 27.69 27.69 25.77 820,200 10,900 22.8
15/04/2022
27.69
 5,564,200 27.13 28.34 26.66 1,809,200 4,000 45.7
14/04/2022
27.13
 3,006,000 27.13 27.31 26.29 6,600 3,800 0.1
13/04/2022
27.13
 7,036,100 26.66 27.13 25.12 43,800 132,500 -2.4
12/04/2022
26.66
 6,816,300 28.62 28.91 26.66 129,300 13,000 3.3
08/04/2022
28.62
 3,289,900 29.47 29.79 28.58 103,200 6,300 3.0
07/04/2022
29.47
 3,814,300 29.93 30.31 29.19 701,600 12,100 21.7
06/04/2022
29.93
 9,821,300 29.51 30.82 29.05 600,400 10,000 19.0
05/04/2022
29.51
 5,531,400 29.51 29.93 28.81 106,500 1,600 3.3
04/04/2022
29.51
 7,143,600 30.40 30.40 29.23 68,600 10,500 1.8
01/04/2022
30.40
 8,112,700 28.62 30.40 28.16 984,800 32,700 30.3
31/03/2022
28.62
 6,202,500 28.30 29.09 28.44 253,300 12,700 7.4
30/03/2022
28.30
 14,175,700 30.21 30.21 28.11 37,500 1,089,600 -32.4
29/03/2022
30.21
 7,414,700 28.81 30.68 28.91 256,200 299,640 -1.0
28/03/2022
28.81
 14,815,800 30.73 30.73 28.62 8,000 209,000 -6.3
25/03/2022
30.73
 13,260,300 31.43 31.76 30.40 12,600 26,900 -0.5
24/03/2022
31.43
 9,384,100 31.52 31.99 31.24 147,200 83,900 2.2
23/03/2022
31.52
 10,027,800 31.95 32.69 31.38 69,000 63,400 0.2
22/03/2022
31.95
 16,822,300 29.89 31.95 30.31 98,700 106,200 -0.2
21/03/2022
29.89
 11,584,600 28.86 30.12 29.00 93,700 52,800 1.3
18/03/2022
28.86
 5,085,000 28.58 29.47 28.34 5,100 0 0.2
17/03/2022
28.58
 3,874,700 28.72 29.19 28.58 9,600 12,700 -0.1
16/03/2022
28.72
 4,461,300 28.48 29.47 28.53 9,500 185,400 -5.4
15/03/2022
28.48
 4,809,600 27.13 28.53 27.36 199,500 79,700 3.7
14/03/2022
27.13
 7,034,300 27.83 28.20 26.71 111,100 34,500 2.2
11/03/2022
27.83
 7,587,200 28.86 28.86 27.64 14,200 5,800 0.3
10/03/2022
28.86
 4,572,600 28.34 29.47 28.81 204,800 5,200 6.2
09/03/2022
28.34
 10,461,500 29.09 29.70 27.55 107,000 69,400 1.1
08/03/2022
29.09
 11,866,900 31.10 31.10 29.00 16,100 46,100 -1.0
07/03/2022
31.10
 8,824,400 31.34 32.13 30.78 2,800 258,100 -8.6
04/03/2022
31.34
 10,417,100 30.54 32.09 30.64 14,100 92,800 -2.6
03/03/2022
30.54
 8,485,600 30.78 31.20 30.17 60,800 42,900 0.6
02/03/2022
30.78
 7,197,200 31.24 31.81 30.50 47,600 661,500 -20.3
01/03/2022
31.24
 9,173,200 30.12 31.71 29.93 193,800 303,700 -3.7
28/02/2022
30.12
 8,462,200 30.78 31.57 30.12 42,700 328,500 -9.3
25/02/2022
30.78
 9,656,900 31.34 32.27 30.68 28,800 218,900 -6.4
24/02/2022
31.34
 13,635,700 32.79 33.21 30.50 37,400 344,800 -10.3
23/02/2022
32.79
 10,747,100 31.52 33.44 30.96 26,900 142,900 -3.9
22/02/2022
31.52
 23,262,800 31.20 32.27 29.84 80,800 598,800 -17.4
21/02/2022
31.20
 14,288,600 29.19 31.20 30.03 31,000 123,700 -3.0
18/02/2022
29.19
 10,754,600 27.31 29.19 26.75 159,800 119,600 1.0
17/02/2022
27.31
 14,225,100 27.31 28.95 27.31 396,500 367,500 1.0
16/02/2022
27.31
 11,386,900 25.54 27.31 25.72 173,100 2,100 4.9
15/02/2022
25.54
 6,996,600 24.56 25.82 24.60 387,100 129,600 7.2
14/02/2022
24.56
 10,164,200 25.12 25.82 23.99 28,400 45,900 -0.5
11/02/2022
25.12
 8,061,300 26.61 26.61 24.98 40,000 460,700 -11.5
10/02/2022
26.61
 6,959,200 25.82 27.27 25.82 204,800 90,300 3.4
09/02/2022
25.82
 16,859,500 25.49 26.43 23.71 409,300 28,500 10.3
08/02/2022
25.49
 11,735,500 27.41 27.41 25.49 69,600 370,700 -8.3
07/02/2022
27.41
 7,338,500 26.19 28.02 26.24 219,500 9,900 6.1
28/01/2022
26.19
 12,220,000 25.68 26.94 23.99 262,200 69,700 5.0
27/01/2022
25.68
 10,495,500 27.60 27.60 25.68 196,700 40,700 4.3
26/01/2022
27.60
 15,912,100 29.65 30.68 27.60 234,500 21,900 6.0
25/01/2022
29.65
 18,365,400 31.85 31.85 29.65 247,300 33,300 6.8
24/01/2022
31.85
 8,466,800 34.24 35.08 31.85 33,200 154,100 -4.2
21/01/2022
34.24
 8,134,500 33.49 34.24 32.83 119,700 1,082,800 -35.2
20/01/2022
33.49
 34,066,700 34.42 36.39 32.04 131,300 996,500 -30.3
19/01/2022
34.42
 123,500 37.00 37.00 34.42 200 0 0.0
18/01/2022
37.00
 77,700 39.76 39.76 37.00 23,100 10,000 0.5
17/01/2022
39.76
 1,265,900 42.70 42.70 39.76 1,200 0 0.1
14/01/2022
42.70
 601,900 45.88 45.88 42.70 7,000 0 0.3
13/01/2022
45.88
 268,900 49.30 49.30 45.88 31,700 0 1.6
12/01/2022
49.30
 977,500 52.95 52.95 49.30 8,400 0 0.4
11/01/2022
52.95
 16,317,400 50.42 53.88 49.86 253,600 459,700 -11.7
10/01/2022
50.42
 17,062,300 54.16 57.62 50.42 160,700 3,963,500 -226.1
07/01/2022
54.16
 10,439,800 50.70 54.16 49.58 62,600 475,100 -23.1
06/01/2022
50.70
 14,234,200 49.58 53.04 49.11 42,100 810,800 -41.7
05/01/2022
49.58
 10,243,800 46.40 49.58 48.18 25,000 968,100 -49.9
04/01/2022
46.40
 15,488,000 43.40 46.40 44.76 282,100 5,886,800 -276.9
31/12/2021
43.40
 12,447,600 43.40 44.90 41.30 5,500 50,800 -2.1
30/12/2021
43.40
 10,800,500 44.62 46.68 43.03 21,300 682,700 -31.7
29/12/2021
44.62
 11,793,800 41.72 44.62 43.12 114,100 367,500 -12.0
28/12/2021
41.72
 13,510,700 39.01 41.72 40.41 42,500 386,900 -15.3
27/12/2021
39.01
 6,920,500 36.48 39.01 35.55 266,000 269,000 -0.6
24/12/2021
36.48
 10,453,700 36.58 38.35 35.41 336,800 80,800 10.1
23/12/2021
36.58
 26,488,500 39.29 39.29 36.58 173,200 242,300 -2.8
22/12/2021
39.29
 13,993,600 38.49 41.16 39.10 161,900 497,800 -14.6
21/12/2021
38.49
 11,616,000 36.01 38.49 36.48 60,900 559,100 -20.0
20/12/2021
36.01
 19,027,400 33.68 36.01 34.61 57,100 3,486,400 -132.0
17/12/2021
33.68
 12,137,300 31.66 33.86 32.37 28,500 2,487,500 -87.7
16/12/2021
31.66
 14,596,700 29.61 31.66 29.93 256,800 430,300 -5.7
15/12/2021
29.61
 30,714,900 29.89 31.95 28.53 27,100 773,500 -24.6
14/12/2021
29.89
 2,997,300 27.97 29.89 29.89 0 523,400 -16.7
13/12/2021
27.97
 2,310,200 26.15 27.97 27.97 55,600 64,400 0
10/12/2021
26.15
 6,692,800 25.02 26.38 24.88 18,000 113,500 -2.6
09/12/2021
25.02
 4,565,900 24.04 25.12 23.76 316,500 460,900 -3.8
08/12/2021
24.04
 4,272,200 24.32 25.07 24.04 12,700 433,400 -11.0
07/12/2021
24.32
 5,283,100 23.57 24.70 23.39 519,400 423,900 2.4
06/12/2021
23.57
 9,105,900 25.26 25.72 23.53 181,600 391,500 -5.5
03/12/2021
25.26
 7,645,400 26.80 27.13 25.26 4,100 44,900 -1.1
02/12/2021
26.80
 8,141,200 27.03 27.88 26.38 2,900 2,114,600 -61.1
01/12/2021
27.03
 6,572,500 27.78 28.62 26.94 17,800 556,800 -15.7
30/11/2021
27.78
 7,353,000 27.64 29.19 27.17 43,400 81,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |