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

17.50
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
(2024-04-19) 		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)
#4401 22/09/2006
7.44
0.04
 61,270 7.40 7.44 7.40 25,780 1,140 0
#4402 21/09/2006
7.40
0
 67,850 7.40 7.40 7.34 36,520 1,000 0
#4403 20/09/2006
7.40
0
 76,570 7.40 7.40 7.40 2,000 0 0
#4404 19/09/2006
7.40
0
 55,340 7.40 7.40 7.40 8,000 0 0
#4405 18/09/2006
7.40
0
 56,330 7.40 7.40 7.40 300 0 0
#4406 15/09/2006
7.40
0.02
 60,790 7.38 7.40 7.38 20,000 500 0
#4407 14/09/2006
7.38
0
 99,260 7.38 7.38 7.38 23,910 4,120 0
#4408 13/09/2006
7.38
0.04
 89,210 7.34 7.42 7.30 20,090 39,840 0
#4409 12/09/2006
7.34
-0.08
 137,800 7.42 7.42 7.28 112,400 19,590 0
#4410 11/09/2006
7.42
-0.04
 52,300 7.46 7.46 7.42 4,430 0 0
#4411 08/09/2006
7.46
0
 127,720 7.46 7.46 7.44 44,270 600 0
#4412 07/09/2006
7.46
-0.02
 153,220 7.49 7.49 7.42 74,340 0 0
#4413 06/09/2006
7.49
-0.10
 90,020 7.59 7.69 7.49 10,950 0 0
#4414 05/09/2006
7.59
0.31
 195,440 7.28 7.59 7.28 59,600 0 0
#4415 01/09/2006
7.28
0.06
 213,620 7.21 7.28 7.19 0 1,310 0
#4416 31/08/2006
7.21
-0.06
 128,850 7.28 7.28 7.17 69,980 0 0
#4417 30/08/2006
7.28
0
 276,770 7.28 7.30 7.28 181,480 10,100 0
#4418 29/08/2006
7.28
0.17
 140,300 7.11 7.28 7.07 350 0 0
#4419 28/08/2006
7.11
0.12
 101,680 6.99 7.11 7.07 57,680 0 0
#4420 25/08/2006
6.99
-0.06
 54,780 7.05 7.05 6.97 7,270 0 0
#4421 24/08/2006
7.05
-0.02
 64,350 7.07 7.07 7.05 0 0 0
#4422 23/08/2006
7.07
0.12
 81,230 6.94 7.07 6.86 500 200 0
#4423 22/08/2006
6.94
-0.23
 104,740 7.17 7.17 6.94 57,870 0 0
#4424 21/08/2006
7.17
-0.10
 71,040 7.28 7.28 7.17 31,090 0 0
#4425 18/08/2006
7.28
-0.04
 178,480 7.32 7.32 7.28 68,210 9,900 0
#4426 17/08/2006
7.32
0.06
 211,380 7.26 7.42 7.32 122,650 100 0
#4427 16/08/2006
7.26
0.27
 148,440 6.99 7.26 7.07 23,350 0 0
#4428 15/08/2006
6.99
0
 149,780 6.99 7.21 6.99 44,160 0 0
#4429 14/08/2006
6.99
0.33
 89,240 6.65 6.99 6.99 27,680 5,000 0
#4430 11/08/2006
6.65
0.17
 100,500 6.49 6.65 6.53 24,120 0 0
#4431 10/08/2006
6.49
0.04
 36,950 6.45 6.49 6.45 600,000 0 0
#4432 09/08/2006
6.45
0.12
 75,020 6.32 6.45 6.45 26,000 10,000 0
#4433 08/08/2006
6.32
0.16
 64,420 6.16 6.32 6.16 1,010 0 0
#4434 07/08/2006
6.16
0.29
 82,970 5.87 6.16 6.16 0 200 0
#4435 04/08/2006
5.87
0.27
 9,100 5.61 5.87 5.87 0 0 0
#4436 03/08/2006
5.61
0.27
 26,560 5.34 5.61 5.57 200 0 0
#4437 02/08/2006
5.34
-0.20
 68,130 5.55 5.55 5.28 300 0 0
#4438 01/08/2006
5.55
-0.24
 20,950 5.79 5.79 5.55 0 130 0
#4439 31/07/2006
5.79
-0.20
 45,400 5.99 5.99 5.79 200 0 0
#4440 28/07/2006
5.99
-0.12
 29,460 6.12 6.12 5.99 200 0 0
#4441 27/07/2006
6.12
0.12
 63,490 5.99 6.12 5.99 18,890 0 0
#4442 26/07/2006
5.99
-0.12
 53,680 6.12 6.12 5.99 250 120 0
#4443 25/07/2006
6.12
-0.20
 92,690 6.32 6.32 6.12 72,960 0 0
#4444 24/07/2006
6.32
-0.31
 34,500 6.63 6.63 6.32 0 0 0
#4445 21/07/2006
6.63
-0.31
 12,640 6.93 6.93 6.59 200 0 0
#4446 20/07/2006
6.93
0.31
 53,130 6.63 6.93 6.36 19,800 0 0
#4447 19/07/2006
6.63
-0.08
 77,200 6.71 6.71 6.63 69,370 1,500 0
#4448 18/07/2006
6.71
-0.02
 35,100 6.73 6.73 6.57 13,000 0 0
#4449 17/07/2006
6.73
-0.08
 25,900 6.81 6.81 6.73 5,730 0 0
#4450 14/07/2006
6.81
-0.02
 57,520 6.83 6.83 6.79 34,270 0 0
#4451 13/07/2006
6.83
-0.08
 30,550 6.91 6.91 6.83 11,590 0 0
#4452 12/07/2006
6.91
0
 20,820 6.91 6.93 6.91 4,810 0 0
#4453 11/07/2006
6.91
-0.06
 25,600 6.97 6.97 6.91 13,150 0 0
#4454 10/07/2006
6.97
-0.16
 8,040 7.14 7.14 6.97 200 0 0
#4455 07/07/2006
7.14
0.22
 142,240 6.91 7.14 6.87 105,400 6,000 0
#4456 06/07/2006
6.91
0.04
 25,250 6.87 6.93 6.83 0 0 0
#4457 05/07/2006
6.87
-0.02
 12,850 6.89 6.89 6.87 2,350 0 0
#4458 04/07/2006
6.89
0
 55,160 6.89 6.89 6.83 50,740 0 0
#4459 03/07/2006
6.89
-0.10
 33,510 6.99 6.99 6.89 20,500 0 0
#4460 30/06/2006
6.99
0.27
 140,080 6.73 6.99 6.73 0 0 0
#4461 29/06/2006
6.73
0
 64,250 6.73 6.73 6.71 0 0 0
#4462 28/06/2006
6.73
0
 54,880 6.73 6.73 6.73 0 0 0
#4463 27/06/2006
6.73
-0.06
 84,870 6.79 6.79 6.55 0 0 0
#4464 26/06/2006
6.79
-0.35
 85,640 7.14 7.14 6.79 0 0 0
#4465 23/06/2006
7.14
-0.02
 111,530 7.16 7.36 7.14 0 0 0
#4466 22/06/2006
7.16
0.33
 52,500 6.83 7.16 6.83 0 0 0
#4467 21/06/2006
6.83
-0.12
 79,820 6.95 6.95 6.65 0 0 0
#4468 20/06/2006
6.95
-0.35
 90,990 7.30 7.30 6.95 0 0 0
#4469 19/06/2006
7.30
-0.04
 34,410 7.34 7.34 7.24 0 0 0
#4470 16/06/2006
7.34
-0.04
 31,200 7.38 7.38 7.26 0 0 0
#4471 15/06/2006
7.38
0
 43,000 7.38 7.38 7.38 0 0 0
#4472 14/06/2006
7.38
-0.14
 39,190 7.52 7.52 7.38 0 0 0
#4473 13/06/2006
7.52
0
 100,080 7.52 7.52 7.52 0 0 0
#4474 12/06/2006
7.52
-0.14
 66,580 7.67 7.67 7.52 0 0 0
#4475 09/06/2006
7.67
0.04
 202,770 7.63 7.67 7.63 0 0 0
#4476 08/06/2006
7.63
0.27
 170,970 7.36 7.63 7.54 0 0 0
#4477 07/06/2006
7.36
-0.39
 240,390 7.75 7.75 7.36 0 0 0
#4478 06/06/2006
7.75
0.27
 304,920 7.48 7.85 7.75 0 0 0
#4479 05/06/2006
7.48
0.35
 102,280 7.14 7.48 7.48 0 0 0
#4480 02/06/2006
7.14
0.33
 192,900 6.81 7.14 7.14 0 0 0
#4481 01/06/2006
6.81
0.31
 359,050 6.50 6.81 6.20 0 0 0
#4482 31/05/2006
6.50
-0.33
 31,850 6.83 6.83 6.50 0 0 0
#4483 30/05/2006
6.83
-0.35
 19,540 7.18 7.18 6.83 0 0 0
#4484 29/05/2006
7.18
-0.37
 65,110 7.54 7.54 7.18 0 0 0
#4485 26/05/2006
7.54
-0.39
 40,310 7.93 7.93 7.54 0 0 0
#4486 25/05/2006
7.93
-0.41
 156,690 8.34 8.34 7.93 0 0 0
#4487 24/05/2006
8.34
-0.43
 46,460 8.77 8.77 8.34 0 0 0
#4488 23/05/2006
8.77
-0.45
 12,760 9.22 9.22 8.77 0 0 0
#4489 22/05/2006
9.22
-0.47
 64,200 9.69 9.69 9.22 0 0 0
#4490 19/05/2006
9.69
-0.51
 443,520 10.19 10.19 9.69 0 0 0
#4491 18/05/2006
10.19
0
 275,600 10.19 10.19 10.19 0 0 0

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