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

17.45
-0.05
(-0.29%)
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)
#201 26/07/2023
19.25
0.14
 9,905,800 19.11 19.44 18.96 70,300 8,500 1.2
#202 25/07/2023
19.11
-0.29
 15,073,600 19.40 19.54 18.92 105,700 86,500 0.4
#203 24/07/2023
19.40
0.05
 14,575,400 19.35 19.78 19.30 271,200 4,900 5.4
#204 21/07/2023
19.35
0.67
 18,389,600 18.68 19.54 18.68 2,800 25,300 -0.4
#205 20/07/2023
18.68
0.19
 9,978,300 18.49 18.68 18.29 160,200 21,900 2.7
#206 19/07/2023
18.49
0.05
 11,289,700 18.44 18.96 18.49 49,700 67,300 -0.3
#207 18/07/2023
18.44
-0.24
 10,700,100 18.68 18.72 18.34 6,900 35,300 -0.5
#208 17/07/2023
18.68
-0.10
 11,818,400 18.77 19.11 18.58 55,100 69,500 -0.3
#209 14/07/2023
18.77
0.72
 19,037,800 18.05 19.01 18.49 112,400 27,200 1.7
#210 13/07/2023
18.05
0.24
 16,054,700 17.81 18.49 17.86 108,400 10,800 1.8
#211 12/07/2023
17.81
0.10
 6,825,300 17.72 17.96 17.53 106,500 25,700 1.5
#212 11/07/2023
17.72
0.14
 12,038,700 17.58 18.10 17.58 291,200 0 5.4
#213 10/07/2023
17.58
0.19
 8,741,900 17.38 17.86 17.48 10,500 18,900 -0.2
#214 07/07/2023
17.38
0.34
 9,975,700 17.05 17.43 16.86 130,200 11,300 2.1
#215 06/07/2023
17.05
-0.72
 15,591,900 17.77 17.86 16.86 32,500 11,200 0.4
#216 05/07/2023
17.77
-0.24
 10,797,700 18.01 18.29 17.77 13,600 24,000 -0.2
#217 04/07/2023
18.01
0.29
 8,576,900 17.72 18.01 17.72 14,800 64,800 -0.9
#218 03/07/2023
17.72
0.29
 7,876,700 17.43 17.81 17.43 40,200 17,800 0.4
#219 30/06/2023
17.43
-0.05
 6,320,100 17.48 17.67 17.38 1,700 24,200 -0.4
#220 29/06/2023
17.48
-0.14
 12,724,900 17.62 18.01 17.34 172,800 16,400 2.9
#221 28/06/2023
17.62
-0.57
 17,667,000 18.20 18.20 17.58 1,600 15,000 -0.2
#222 27/06/2023
18.20
0.14
 6,995,500 18.05 18.53 18.01 1,000 104,000 -2.0
#223 26/06/2023
18.05
-0.05
 13,663,600 18.10 18.39 17.38 157,100 120,300 0.7
#224 23/06/2023
18.10
-0.14
 14,356,400 18.25 18.39 17.81 56,700 182,400 -2.4
#225 22/06/2023
18.25
0.24
 15,768,100 18.01 18.58 17.81 152,300 15,100 2.6
#226 21/06/2023
18.01
0.29
 12,564,000 17.72 18.10 17.58 140,100 25,800 2.1
#227 20/06/2023
17.72
1.15
 24,098,300 16.57 17.72 16.38 274,800 24,300 4.5
#228 19/06/2023
16.57
-0.14
 8,791,100 16.71 16.86 16.52 6,800 75,300 -1.2
#229 16/06/2023
16.71
0.05
 13,840,700 16.67 17.14 16.62 21,400 677,100 -11.5
#230 15/06/2023
16.67
0.34
 13,307,000 16.33 16.91 16.23 8,700 814,400 -14.0
#231 14/06/2023
16.33
-0.48
 9,368,200 16.81 16.91 16.28 29,900 1,240,000 -20.7
#232 13/06/2023
16.81
0.24
 11,004,600 16.57 17.00 16.38 168,600 174,000 -0.1
#233 12/06/2023
16.57
-0.29
 9,311,500 16.86 17.05 16.28 85,300 104,200 -0.3
#234 09/06/2023
16.86
0.05
 8,798,100 16.81 17.00 16.33 118,200 14,700 1.8
#235 08/06/2023
16.81
-0.62
 13,404,300 17.43 18.01 16.81 214,000 2,178,900 -35.5
#236 07/06/2023
17.43
0.19
 7,104,200 17.24 17.58 17.14 11,600 401,000 -7.1
#237 06/06/2023
17.24
0.19
 5,834,500 17.05 17.38 16.86 324,900 78,500 4.4
#238 05/06/2023
17.05
-0.38
 6,055,800 17.43 17.77 17.05 6,000 11,400 -0.1
#239 02/06/2023
17.43
0.67
 11,071,600 16.76 17.53 16.67 68,500 8,300 1.1
#240 01/06/2023
16.76
-0.10
 8,442,200 16.86 16.91 16.47 38,800 12,400 0.5
#241 31/05/2023
16.86
0.05
 7,617,800 16.81 17.38 16.76 109,600 7,500 1.8
#242 30/05/2023
16.81
0
 11,685,900 16.81 16.95 16.28 102,300 200,100 -1.7
#243 29/05/2023
16.81
0.24
 9,287,400 16.57 16.91 16.47 57,500 8,500 0.8
#244 26/05/2023
16.57
0.53
 12,991,600 16.04 16.95 16.04 8,600 7,100 0.0
#245 25/05/2023
16.04
0.10
 11,291,000 15.95 16.47 15.90 15,200 100,700 -1.4
#246 24/05/2023
15.95
0.48
 15,178,200 15.47 16.52 15.37 1,600 70,200 -1.1
#247 23/05/2023
15.47
0.05
 8,786,700 15.42 15.76 15.23 444,600 104,700 5.4
#248 22/05/2023
15.42
1.01
 21,025,600 14.41 15.42 14.46 242,500 39,900 3.2
#249 19/05/2023
14.41
0.29
 4,493,900 14.13 14.65 14.13 51,000 39,200 0.2
#250 18/05/2023
14.13
0
 3,200,600 14.13 14.32 14.08 29,400 8,400 0.3
#251 17/05/2023
14.13
-0.24
 5,359,900 14.37 14.65 14.13 24,300 53,800 -0.4
#252 16/05/2023
14.37
-0.14
 4,318,000 14.51 14.65 14.32 28,200 24,300 0.1
#253 15/05/2023
14.51
0.05
 6,234,100 14.46 14.99 14.37 28,400 117,500 -1.4
#254 12/05/2023
14.46
-0.05
 4,719,100 14.51 14.61 14.37 6,500 4,700 0.0
#255 11/05/2023
14.51
0.05
 6,465,300 14.46 14.75 14.41 400,600 5,000 6.0
#256 10/05/2023
14.46
0.43
 6,638,800 14.03 14.51 14.03 466,800 13,000 6.8
#257 09/05/2023
14.03
0.14
 2,862,700 13.89 14.18 13.89 8,500 1,700 0.1
#258 08/05/2023
13.89
0.19
 4,137,700 13.70 13.98 13.70 127,000 20,600 1.5
#259 05/05/2023
13.70
-0.29
 3,822,200 13.98 13.98 13.65 26,400 8,400 0.3
#260 04/05/2023
13.98
0.10
 3,626,800 13.89 14.08 13.74 17,600 6,600 0.2
#261 28/04/2023
13.89
0.29
 5,427,100 13.60 13.98 13.70 43,300 25,800 0.3
#262 27/04/2023
13.60
0.05
 3,622,000 13.55 13.84 13.60 93,000 177,700 -1.2
#263 26/04/2023
13.55
-0.05
 4,922,800 13.60 13.74 13.22 41,720 130,900 -1.3
#264 25/04/2023
13.60
-0.10
 2,536,900 13.70 13.94 13.60 60,220 5,100 0.8
#265 24/04/2023
13.70
0
 2,790,200 13.70 13.89 13.60 30,400 9,630 0.3
#266 21/04/2023
13.70
-0.29
 4,761,700 13.98 14.03 13.70 241,900 6,900 3.4
#267 20/04/2023
13.98
0.05
 1,886,200 13.94 14.08 13.89 15,000 9,000 0.1
#268 19/04/2023
13.94
-0.34
 2,901,700 14.27 14.41 13.94 46,000 4,600 0.6
#269 18/04/2023
14.27
0.19
 3,416,500 14.08 14.46 13.94 109,000 4,700 1.6
#270 17/04/2023
14.08
-0.19
 5,048,100 14.27 14.37 13.89 304,900 8,400 4.4
#271 14/04/2023
14.27
-0.48
 5,968,600 14.75 15.04 14.27 113,100 130,800 -0.3
#272 13/04/2023
14.75
0.38
 11,107,100 14.37 15.04 14.37 99,600 14,700 1.3
#273 12/04/2023
14.37
-0.19
 5,605,900 14.56 14.70 14.37 11,900 58,300 -0.7
#274 11/04/2023
14.56
0.14
 5,284,200 14.41 14.56 14.13 287,900 74,000 3.3
#275 10/04/2023
14.41
-0.19
 8,504,800 14.61 14.99 14.37 264,810 26,000 3.6
#276 07/04/2023
14.61
0
 4,762,800 14.61 14.75 14.37 260,700 23,400 3.6
#277 06/04/2023
14.61
-0.43
 7,970,900 15.04 15.52 14.61 51,600 184,400 -2.0
#278 05/04/2023
15.04
0.19
 5,473,200 14.85 15.09 14.65 2,300 15,500 -0.2
#279 04/04/2023
14.85
0.34
 6,651,100 14.51 15.09 14.70 135,000 21,800 1.8
#280 03/04/2023
14.51
0.53
 5,746,200 13.98 14.65 14.18 474,300 10,700 7.0
#281 31/03/2023
13.98
-0.34
 4,061,500 14.32 14.32 13.89 4,000 2,100 0.0
#282 30/03/2023
14.32
-0.05
 3,459,400 14.37 14.56 14.18 9,000 179,600 -2.5
#283 29/03/2023
14.37
0.34
 5,759,900 14.03 14.70 13.89 14,700 2,600 0.2
#284 28/03/2023
14.03
-0.05
 4,341,000 14.08 14.32 13.98 50,400 47,300 0.0
#285 27/03/2023
14.08
0.19
 3,509,200 13.89 14.13 13.84 170,000 2,100 2.5
#286 24/03/2023
13.89
0.05
 3,106,500 13.84 14.08 13.84 4,100 3,500 0.0
#287 23/03/2023
13.84
0.24
 2,521,900 13.60 13.84 13.50 55,400 200 0.8
#288 22/03/2023
13.60
-0.14
 4,891,100 13.74 14.13 13.50 23,100 43,900 -0.3
#289 21/03/2023
13.74
0.05
 3,277,200 13.70 13.94 13.60 17,300 62,100 0.3
#290 20/03/2023
13.70
0.19
 9,067,900 13.50 14.27 13.55 92,300 1,600 1.3
#291 17/03/2023
13.50
0
 2,947,900 13.50 13.74 13.46 21,900 400 0.3
#292 16/03/2023
13.50
-0.29
 1,549,000 13.79 13.79 13.46 47,200 100 0.7
#293 15/03/2023
13.79
0.72
 6,309,500 13.07 13.94 13.36 563,100 48,200 7.4
#294 14/03/2023
13.07
-0.19
 2,354,700 13.27 13.31 12.88 384,500 55,300 4.5
#295 13/03/2023
13.27
0.34
 4,319,700 12.93 13.50 12.83 442,900 15,800 5.9
#296 10/03/2023
12.93
-0.29
 2,017,500 13.22 13.22 12.93 44,200 23,680 0.3
#297 09/03/2023
13.22
0.29
 3,698,000 12.93 13.31 12.98 85,400 49,800 0.5
#298 08/03/2023
12.93
0.19
 1,997,400 12.74 12.98 12.55 11,000 2,000 0.1
#299 07/03/2023
12.74
0.05
 1,419,200 12.69 12.88 12.64 152,600 4,100 2.0
#300 06/03/2023
12.69
0.24
 1,961,500 12.45 13.03 12.64 20,100 187,972 -2.2

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