Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/06/2009	7.55	104,810	7.95	7.95	7.55	6,500	1,550	0
29/06/2009	7.95	91,370	8.33	8.33	7.95	500	3,000	0
26/06/2009	8.33	203,760	8.37	8.37	7.99	8,200	0	0
25/06/2009	8.37	77,350	8.60	8.91	8.37	19,000	0	0
24/06/2009	8.60	154,070	8.20	8.60	8.20	2,400	73,890	0
23/06/2009	8.20	43,290	8.62	8.62	8.20	31,550	20,950	0
22/06/2009	8.62	175,210	9.06	9.06	8.62	80,040	20,800	0
19/06/2009	9.06	236,370	8.96	9.37	8.96	5,500	33,980	0
18/06/2009	8.96	317,510	9.08	9.42	8.96	1,100	50,300	0
17/06/2009	9.08	117,130	9.54	9.54	9.08	27,250	0	0
16/06/2009	9.54	17,150	10.04	10.04	9.54	2,050	0	0
15/06/2009	10.04	434,880	10.57	10.57	10.04	254,960	2,500	0
12/06/2009	10.57	159,330	10.78	11.09	10.36	60	1,120	0
11/06/2009	10.78	173,470	10.34	10.78	10.34	0	0	0
10/06/2009	10.34	356,420	10.88	10.88	10.34	13,200	1,750	0
09/06/2009	10.88	936,110	10.38	10.88	10.57	0	601,120	0
08/06/2009	10.38	43,950	9.90	10.38	10.38	1,740	0	0
05/06/2009	9.90	13,020	9.44	9.90	9.90	0	60	0
04/06/2009	9.44	55,370	9.00	9.44	9.44	0	13,200	0
03/06/2009	9.00	101,720	8.58	9.00	9.00	4,370	0	0
02/06/2009	8.58	225,250	8.20	8.60	8.39	0	1,140	0
01/06/2009	8.20	135,570	7.83	8.20	8.01	13,750	100	0
29/05/2009	7.83	128,410	7.64	7.85	7.64	0	500	0
28/05/2009	7.64	141,070	7.85	7.85	7.64	100	4,370	0
27/05/2009	7.85	95,490	8.20	8.20	7.80	0	0	0
26/05/2009	8.20	101,510	8.01	8.35	8.16	0	13,750	0
25/05/2009	8.01	144,200	7.64	8.01	7.74	0	0	0
22/05/2009	7.64	169,900	7.83	7.83	7.53	140	100	0
21/05/2009	7.83	151,330	7.74	8.03	7.74	16,700	0	0
20/05/2009	7.74	174,590	7.68	7.78	7.64	1,900	0	0
19/05/2009	7.68	147,580	7.51	7.72	7.49	500	0	0
18/05/2009	7.51	80,320	7.57	7.57	7.45	1,000	140	0
15/05/2009	7.57	174,730	7.22	7.57	7.22	70	16,700	0
14/05/2009	7.22	143,040	7.32	7.32	7.03	1,820	1,900	0
13/05/2009	7.32	174,270	7.64	7.64	7.32	0	500	0
12/05/2009	7.64	182,030	7.45	7.64	7.32	36,310	1,000	0
11/05/2009	7.45	150,890	7.49	7.57	7.14	0	70	0
08/05/2009	7.49	382,360	7.14	7.49	7.32	0	0	0
07/05/2009	7.14	108,330	6.80	7.14	7.14	0	0	0
06/05/2009	6.80	246,050	7.07	7.11	6.80	480	36,310	0
05/05/2009	7.07	51,400	6.74	7.07	7.07	13,450	0	0
04/05/2009	6.74	41,230	6.42	6.74	6.74	2,000	32,400	0
29/04/2009	6.42	35,150	6.28	6.42	6.13	10,000	0	0
28/04/2009	6.28	26,990	6.24	6.28	6.17	10,000	280	0
27/04/2009	6.24	18,950	6.07	6.30	6.07	8,890	500	0
24/04/2009	6.07	57,920	6.21	6.32	5.98	10,390	14,570	0
23/04/2009	6.21	36,350	6.36	6.36	6.17	20	0	0
22/04/2009	6.36	62,270	6.13	6.42	6.07	380	7,470	0
21/04/2009	6.13	318,810	6.44	6.44	6.13	90,910	22,000	0
20/04/2009	6.44	32,870	6.78	6.78	6.44	23,300	10,390	0
17/04/2009	6.78	74,970	7.14	7.14	6.78	100	0	0
16/04/2009	7.14	168,660	7.43	7.53	7.07	0	400	0
15/04/2009	7.43	198,500	7.49	7.74	7.26	75,500	0	0
14/04/2009	7.49	221,870	7.14	7.49	7.22	76,690	2,090	0
13/04/2009	7.14	101,690	6.80	7.14	7.14	29,600	870	0
10/04/2009	6.80	100,770	6.49	6.80	6.80	46,010	930	0
09/04/2009	6.49	44,220	6.38	6.59	6.28	200	0	0
08/04/2009	6.38	258,510	6.36	6.67	6.13	64,630	1,190	0
07/04/2009	6.36	81,630	6.07	6.36	6.28	48,730	1,100	0
03/04/2009	6.07	188,070	5.80	6.07	6.01	40,420	1,770	0
02/04/2009	5.80	81,170	5.52	5.80	5.61	16,450	1,750	0
01/04/2009	5.52	57,900	5.34	5.57	5.34	1,000	200	0
31/03/2009	5.34	22,830	5.34	5.34	5.25	100	0	0
30/03/2009	5.34	62,140	5.29	5.44	5.25	13,180	0	0
27/03/2009	5.29	82,230	5.54	5.67	5.29	3,300	700	0
26/03/2009	5.54	17,860	5.48	5.67	5.48	0	0	0
25/03/2009	5.48	80,310	5.48	5.54	5.23	28,950	100	0
24/03/2009	5.48	68,890	5.23	5.48	5.36	19,000	500	0
23/03/2009	5.23	42,790	5.27	5.46	5.13	16,140	0	0
20/03/2009	5.27	59,680	5.04	5.29	5.02	31,800	0	0
19/03/2009	5.04	87,800	5.06	5.29	5.02	40,000	0	0
18/03/2009	5.06	30,540	4.83	5.06	5.06	20,360	0	0
17/03/2009	4.83	112,830	4.60	4.83	4.39	56,270	200	0
16/03/2009	4.60	16,550	4.52	4.69	4.56	0	0	0
13/03/2009	4.52	19,600	4.62	4.77	4.50	200	300	0
12/03/2009	4.62	42,080	4.81	4.81	4.62	250	0	0
11/03/2009	4.81	59,280	4.60	4.83	4.81	1,700	100	0
10/03/2009	4.60	15,130	4.48	4.60	4.46	10,720	0	0
09/03/2009	4.48	12,590	4.52	4.52	4.48	650	3,000	0
06/03/2009	4.52	13,230	4.58	4.60	4.52	3,300	0	0
05/03/2009	4.58	35,900	4.50	4.65	4.50	1,100	2,860	0
04/03/2009	4.50	33,510	4.39	4.50	4.33	3,100	1,000	0
03/03/2009	4.39	73,080	4.33	4.39	4.12	10,700	3,610	0
02/03/2009	4.33	91,800	4.16	4.35	4.16	1,950	4,380	0
27/02/2009	4.16	26,680	3.98	4.16	4.10	5,380	0	0
26/02/2009	3.98	43,660	3.79	3.98	3.81	23,900	0	0
25/02/2009	3.79	18,870	3.62	3.79	3.79	6,900	5,240	0
24/02/2009	3.62	216,970	3.79	3.79	3.60	1,500	71,270	0
23/02/2009: Cổ tức tiền mặt tỉ lệ: 9%
23/02/2009	3.79	83,930	3.98	3.98	3.79	23,200	32,700	0
20/02/2009	3.98	71,610	4.18	4.18	3.98	10,170	32,030	0
19/02/2009	4.18	124,090	4.38	4.48	4.18	910	29,920	0
18/02/2009	4.38	43,620	4.59	4.59	4.38	790	14,950	0
17/02/2009	4.59	40,140	4.79	4.79	4.56	4,500	14,940	0
16/02/2009	4.79	13,780	4.81	4.81	4.79	3,300	8,810	0
13/02/2009	4.81	17,890	4.83	4.87	4.79	1,450	9,250	0
12/02/2009	4.83	24,970	4.89	4.89	4.83	150	16,500	0
11/02/2009	4.89	40,570	5.01	5.13	4.83	22,050	13,000	0
10/02/2009	5.01	620	5.21	5.21	5.01	90	0	0
09/02/2009	5.21	15,090	5.03	5.21	5.15	710	0	0
06/02/2009	5.03	10,200	4.79	5.03	4.79	1,150	0	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0.45	2.46%	437,670,000	-9,463,334	-22.2	17.40 19.80 19
2 tháng (2026-02-27)	1.10	6.23%	765,687,300	-7,132,034	0.9	14.80 19.80 19
3 tháng (2026-01-28)	0.50	2.74%	949,145,300	-4,260,134	50.4	14.80 19.80 19
6 tháng (2025-10-30)	-5.65	-23.16%	2,042,885,500	-16,371,334	-257.0	14.80 27.20 19
12 tháng (2025-05-05)	7.50	66.70%	5,493,664,600	-10,834,028	-209.6	11.08 30.35 19
24 tháng (2024-05-08)	4.78	34.26%	6,646,982,200	-16,469,574	-302.6	9.02 30.35 19
36 tháng (2023-05-15)	6.83	57.29%	9,183,449,900	-26,439,065	-495.1	9.02 30.35 19
60 tháng (2021-05-24)	2.90	18.26%	11,955,185,400	-79,509,654	-2,247.0	8.46 45.56 19

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

THỐNG KÊ GIAO DỊCH