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

17.65
0.15
(0.86%)
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
(2024-04-19) 		1.90 12.18% 81,535,200 870,030 13.6
15.60
17.50
17.50
2 tháng
(2024-03-19) 		-1.70 -8.85% 295,146,800 392,130 4.5
15.60
19.50
17.50
3 tháng
(2024-02-19) 		-1.49 -7.84% 551,812,800 -4,047,752 -80.3
15.60
19.50
17.50
6 tháng
(2023-11-20) 		0.91 5.48% 1,105,463,100 -1,528,161 -30.9
15.60
19.50
17.50
12 tháng
(2023-05-24) 		1.55 9.74% 2,521,130,900 -10,557,161 -202.1
13.61
22.99
17.50
24 tháng
(2022-05-30) 		-3.43 -16.38% 3,717,670,500 -11,712,510 -293.3
10.30
24.28
17.50
36 tháng
(2021-06-03) 		-1.94 -9.99% 5,328,861,900 -57,301,950 -1,829.2
10.30
55.46
17.50
60 tháng
(2019-06-14) 		-3.20 -15.47% 6,014,519,240 -134,086,450 -3,296.0
10.30
55.46
17.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
16.35
-0.15
 5,627,500 16.49 16.64 16.35 99,000 54,200 0.8
#102 14/12/2023
16.49
-0.34
 5,578,300 16.84 17.08 16.49 23,400 0 0.4
#103 13/12/2023
16.84
-0.24
 8,260,700 17.08 17.42 16.74 22,600 121,100 -1.7
#104 12/12/2023
17.08
0.05
 4,362,900 17.03 17.23 17.03 71,600 44,200 0.5
#105 11/12/2023
17.03
0
 4,397,700 17.03 17.23 16.88 46,200 39,700 0.1
#106 08/12/2023
17.03
-0.20
 7,592,400 17.23 17.33 16.84 38,900 24,200 0.3
#107 07/12/2023
17.23
-0.49
 13,818,800 17.72 17.81 16.93 28,900 322,600 -5.2
#108 06/12/2023
17.72
0.44
 11,838,500 17.28 17.81 17.23 56,200 101,300 -0.8
#109 05/12/2023
17.28
0
 10,239,600 17.28 17.47 17.08 0 113,400 -2.0
#110 04/12/2023
17.28
0.73
 12,165,000 16.54 17.62 16.74 455,800 78,900 6.6
#111 01/12/2023
16.54
-0.05
 4,416,000 16.59 16.79 16.44 8,500 121,800 -1.9
#112 30/11/2023
16.59
-0.15
 6,034,400 16.74 16.93 16.54 300 40,600 -0.7
#113 29/11/2023
16.74
0.24
 6,146,600 16.49 16.84 16.54 200 13,600 -0.2
#114 28/11/2023
16.49
0.34
 5,327,200 16.15 16.54 15.86 72,800 25,100 0.8
#115 27/11/2023
16.15
-0.39
 3,495,600 16.54 16.74 16.15 11,200 0 0.2
#116 24/11/2023
16.54
0.10
 11,885,100 16.44 16.74 15.56 49,900 0 0.8
#117 23/11/2023
16.44
-0.98
 12,004,500 17.42 17.81 16.44 150,800 62,400 1.4
#118 22/11/2023
17.42
0.29
 14,370,600 17.13 17.62 17.18 4,800 110,600 -1.9
#119 21/11/2023
17.13
0.54
 7,346,600 16.59 17.13 16.69 0 145,400 -2.5
#120 20/11/2023
16.59
-0.15
 6,661,500 16.74 16.84 16.30 13,300 101,000 -1.5
#121 17/11/2023
16.74
-0.29
 15,132,300 17.03 17.42 16.59 4,500 52,500 -0.8
#122 16/11/2023
17.03
0.39
 6,306,800 16.64 17.03 16.54 0 0 0
#123 15/11/2023
16.64
-0.10
 10,112,200 16.74 17.28 16.59 15,800 183,600 -2.9
#124 14/11/2023
16.74
0.15
 9,484,600 16.59 17.08 16.69 19,500 131,100 -1.9
#125 13/11/2023
16.59
0
 10,287,000 16.59 16.88 16.20 700 346,400 -5.9
#126 10/11/2023
16.59
-0.15
 13,954,400 16.74 17.37 16.40 5,000 58,000 -0.9
#127 09/11/2023
16.74
-0.10
 18,882,500 16.84 17.37 16.64 224,300 1,393,400 -20.4
#128 08/11/2023
16.84
1.08
 12,868,100 15.76 16.84 15.71 321,000 104,900 3.6
#129 07/11/2023
15.76
-0.24
 13,629,800 16.00 16.49 15.66 57,300 257,700 -3.3
#130 06/11/2023
16.00
0.15
 9,296,700 15.86 16.10 15.71 135,800 118,300 0.3
#131 03/11/2023
15.86
0.64
 16,114,900 15.22 16.20 15.37 177,700 245,500 -1.1
#132 02/11/2023
15.22
0.98
 9,882,400 14.24 15.22 14.39 217,600 169,000 0.8
#133 01/11/2023
14.24
0.64
 5,061,300 13.61 14.24 13.46 521,400 38,000 6.8
#134 31/10/2023
13.61
-0.29
 7,176,000 13.90 14.39 13.61 494,100 4,000 7.1
#135 30/10/2023
13.90
-0.88
 3,726,500 14.78 14.88 13.90 24,200 8,300 0.2
#136 27/10/2023
14.78
0.39
 6,241,100 14.39 14.98 13.80 45,700 4,300 0.6
#137 26/10/2023
14.39
-1.08
 13,072,900 15.47 15.47 14.39 39,200 47,800 -0.1
#138 25/10/2023
15.47
-0.24
 6,043,500 15.71 16.10 15.42 43,600 323,600 -4.6
#139 24/10/2023
15.71
0.44
 7,796,100 15.27 15.76 15.03 28,900 600,200 -8.9
#140 23/10/2023
15.27
-0.64
 5,544,000 15.91 16.05 15.27 7,000 524,000 -8.3
#141 20/10/2023
15.91
1.03
 6,921,900 14.88 15.91 14.73 25,500 19,700 0.1
#142 19/10/2023
14.88
0.15
 8,199,700 14.73 15.42 14.58 576,100 67,000 7.8
#143 18/10/2023
14.73
-1.08
 14,421,500 15.81 15.86 14.73 335,700 1,048,400 -11.2
#144 17/10/2023
15.81
-1.17
 12,716,300 16.98 17.33 15.81 175,900 592,700 -7.3
#145 16/10/2023
16.98
-0.64
 5,785,900 17.62 17.72 16.98 32,000 248,100 -3.9
#146 13/10/2023
17.62
-0.20
 9,409,700 17.81 17.81 17.03 46,600 65,500 -0.3
#147 12/10/2023
17.81
-0.19
 10,773,500 18.01 18.53 17.81 241,100 75,600 3.2
#148 11/10/2023
18.01
0.29
 6,843,700 17.72 18.01 17.67 600,300 4,700 11.1
#149 10/10/2023
17.72
0.14
 7,317,100 17.58 18.05 17.72 301,400 54,000 4.6
#150 09/10/2023
17.58
0.43
 5,207,600 17.14 17.62 17.14 53,900 170,600 -2.1
#151 06/10/2023
17.14
-0.10
 8,070,400 17.24 17.43 16.47 180,500 32,600 2.6
#152 05/10/2023
17.24
-0.62
 8,601,600 17.86 18.15 17.24 213,300 288,200 -1.5
#153 04/10/2023
17.86
0.19
 6,608,300 17.67 18.39 17.19 93,100 15,600 1.4
#154 03/10/2023
17.67
-1.29
 11,470,300 18.96 18.96 17.67 88,700 35,700 1.0
#155 02/10/2023
18.96
0.48
 6,153,900 18.49 19.11 18.49 35,300 239,100 -4.0
#156 29/09/2023
18.49
0.48
 7,665,600 18.01 18.77 18.15 45,100 488,800 -8.5
#157 28/09/2023
18.01
-0.48
 6,478,200 18.49 18.53 17.72 184,000 379,500 -3.7
#158 27/09/2023
18.49
0.67
 11,414,900 17.81 18.49 17.10 179,500 123,800 0.9
#159 26/09/2023
17.81
-1.01
 11,065,000 18.82 19.16 17.81 599,300 142,700 8.8
#160 25/09/2023
18.82
-1.39
 10,418,000 20.21 20.54 18.82 130,000 34,900 1.9
#161 22/09/2023
20.21
-1.25
 14,121,500 21.45 21.45 20.07 92,800 58,500 0.7
#162 21/09/2023
21.45
-0.14
 10,850,800 21.60 22.17 21.45 0 182,800 -4.1
#163 20/09/2023
21.60
0.72
 6,728,000 20.88 21.79 20.78 200,500 23,300 3.9
#164 19/09/2023
20.88
-0.86
 19,953,400 21.74 22.13 20.59 108,700 1,156,400 -22.9
#165 18/09/2023
21.74
-0.57
 8,873,700 22.32 22.32 21.69 0 0 0
#166 15/09/2023
22.32
0.10
 9,232,900 22.22 22.70 21.98 65,900 44,100 0.5
#167 14/09/2023
22.22
-0.77
 12,271,000 22.99 23.18 22.22 174,600 107,100 1.6
#168 13/09/2023
22.99
0.19
 17,084,600 22.80 23.56 22.60 18,300 382,200 -8.8
#169 12/09/2023
22.80
0.72
 11,074,000 22.08 22.80 21.89 277,800 29,100 5.8
#170 11/09/2023
22.08
-0.24
 15,235,900 22.32 22.75 22.08 39,200 77,100 -0.9
#171 08/09/2023
22.32
0.29
 10,408,900 22.03 22.41 21.84 394,100 29,700 8.4
#172 07/09/2023
22.03
-0.29
 13,249,400 22.32 22.70 21.93 102,800 168,200 -1.6
#173 06/09/2023
22.32
0.38
 14,763,800 21.93 22.51 21.55 54,500 35,000 0.4
#174 05/09/2023
21.93
0.48
 13,557,900 21.45 22.41 21.65 144,200 356,700 -4.9
#175 31/08/2023
21.45
0.14
 9,681,400 21.31 21.60 21.26 70,400 56,600 0.3
#176 30/08/2023
21.31
0.77
 18,815,300 20.54 21.79 20.59 113,400 9,600 2.3
#177 29/08/2023
20.54
0.19
 10,315,200 20.35 20.78 20.21 61,000 329,500 -5.7
#178 28/08/2023
20.35
0.53
 9,614,900 19.83 20.69 20.16 38,600 52,400 -0.3
#179 25/08/2023
19.83
0.10
 8,624,000 19.73 20.11 19.63 7,800 97,000 -1.8
#180 24/08/2023
19.73
0.62
 9,188,500 19.11 20.02 19.01 18,500 106,000 -1.8
#181 23/08/2023
19.11
-0.43
 5,992,300 19.54 19.78 19.11 50,600 24,100 0.5
#182 22/08/2023
19.54
0.38
 9,959,600 19.16 19.59 18.25 109,500 148,500 -0.8
#183 21/08/2023
19.16
-0.48
 9,273,800 19.63 19.63 18.82 78,400 61,100 0.3
#184 18/08/2023
19.63
-1.44
 18,893,300 21.07 21.07 19.63 51,000 22,500 0.6
#185 17/08/2023
21.07
-0.34
 12,425,700 21.41 21.93 21.07 212,200 249,800 -0.9
#186 16/08/2023
21.41
0.14
 10,231,000 21.26 21.45 20.98 42,500 97,100 -1.2
#187 15/08/2023
21.26
-0.19
 9,441,500 21.45 21.79 21.12 64,200 81,700 -0.4
#188 14/08/2023
21.45
1.39
 23,971,400 20.07 21.45 20.26 157,200 333,700 -3.9
#189 11/08/2023
20.07
0.34
 9,740,500 19.73 20.07 19.35 52,200 87,400 -0.7
#190 10/08/2023
19.73
-0.38
 10,744,100 20.11 20.35 19.68 200 66,200 -1.4
#191 09/08/2023
20.11
-0.29
 10,111,200 20.40 20.50 20.07 25,500 35,300 -0.2
#192 08/08/2023
20.40
-0.53
 12,896,900 20.93 21.17 20.40 140,800 1,114,000 -21.0
#193 07/08/2023
20.93
0.29
 14,068,800 20.64 21.45 20.78 11,100 288,400 -6.1
#194 04/08/2023
20.64
0.34
 12,202,600 20.31 20.88 20.31 2,000 243,300 -5.2
#195 03/08/2023
20.31
-0.48
 11,584,800 20.78 20.88 20.31 15,900 226,700 -4.5
#196 02/08/2023
20.78
0.96
 17,836,700 19.83 20.98 19.92 113,600 54,900 1.2
#197 01/08/2023
19.83
0
 18,192,800 19.83 20.35 19.44 56,400 42,200 0.3
#198 31/07/2023
19.83
0.24
 14,202,700 19.59 20.40 19.30 57,700 32,900 0.5
#199 28/07/2023
19.59
-0.14
 11,481,500 19.73 19.97 18.77 4,200 9,900 -0.1
#200 27/07/2023
19.73
0.48
 16,823,500 19.25 20.02 19.11 85,500 299,700 -4.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc