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

16.90
-0.10
(-0.59%)
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
(2024-04-09) 		-1.45 -7.86% 97,451,300 928,300 14.4
15.60
18.50
17
2 tháng
(2024-03-11) 		-0.91 -5.10% 333,132,900 580,600 7.9
15.60
19.50
17
3 tháng
(2024-02-15) 		-1.79 -9.54% 555,186,900 447,299 5.0
15.60
19.50
17
6 tháng
(2023-11-13) 		0.41 2.46% 1,126,254,100 -2,083,291 -40.2
15.60
19.50
17
12 tháng
(2023-05-15) 		2.49 17.16% 2,544,017,800 -9,978,591 -192.6
13.61
22.99
17
24 tháng
(2022-05-20) 		-2.92 -14.67% 3,728,838,100 -12,860,740 -317.9
10.30
24.28
17
36 tháng
(2021-05-25) 		-2.92 -14.67% 5,312,864,200 -62,107,880 -1,925.7
10.30
55.46
17
60 tháng
(2019-06-05) 		-3.75 -18.06% 5,985,681,040 -133,795,460 -3,289.8
10.30
55.46
17
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
17
0
 4,664,700 16.90 17 16.65 53,500 86,600 -0.6
#2 07/05/2024
17
-0.10
 3,863,000 17.10 17.15 16.90 30,200 53,100 -0.4
#3 06/05/2024
17.10
0.45
 6,018,700 16.80 17.10 16.65 520,700 161,800 6.1
#4 03/05/2024
16.65
0
 3,702,300 16.85 16.95 16.60 30,200 295,800 -4.4
#5 02/05/2024
16.65
0.55
 7,743,700 16.65 16.80 16.40 18,600 234,000 -3.6
#6 26/04/2024
16.10
-0.05
 2,948,600 16 16.40 15.95 243,200 94,000 2.4
#7 25/04/2024
16.15
-0.20
 1,938,100 16.15 16.25 16 14,600 27,500 -0.2
#8 24/04/2024
16.35
0.75
 4,287,000 15.80 16.40 15.75 455,600 53,800 6.5
#9 23/04/2024
15.60
-0.40
 3,949,500 16.10 16.10 15.50 11,500 106,800 -1.5
#10 22/04/2024
16
0.40
 3,989,200 15.95 16.20 15.80 191,300 19,700 2.7
#11 19/04/2024
15.60
-0.75
 7,898,500 15.90 16.15 15.50 598,400 46,700 8.7
#12 17/04/2024
16.35
-0.55
 5,070,200 17 17.10 16.35 46,800 15,500 0.5
#13 16/04/2024
16.90
-0.35
 10,633,800 17.15 17.30 16.25 123,900 48,300 1.3
#14 15/04/2024
17.25
-1.25
 12,635,600 18.50 18.55 17.25 18,100 26,800 -0.2
#15 12/04/2024
18.50
0.25
 3,621,000 18.35 18.50 18.30 8,200 60,200 -1.0
#16 11/04/2024
18.25
-0.10
 4,313,600 18.20 18.35 18.15 25,500 24,400 0.0
#17 10/04/2024
18.35
-0.10
 4,235,200 18.60 18.65 18.35 3,100 131,700 -2.4
#18 09/04/2024
18.45
0.15
 5,938,600 18.35 18.50 18.20 28,100 6,500 0.4
#19 08/04/2024
18.30
-0.20
 6,274,800 18.55 18.60 18.30 14,700 14,000 0.0
#20 05/04/2024
18.50
-0.25
 11,136,900 18.55 18.80 18.45 19,300 218,900 -3.7
#21 04/04/2024
18.75
-0.30
 9,964,200 19.05 19.15 18.70 25,700 101,800 -1.5
#22 03/04/2024
19.05
-0.15
 10,631,000 19.30 19.60 19.05 56,200 132,100 -1.5
#23 02/04/2024
19.20
0.05
 7,931,300 19.05 19.25 18.90 15,900 292,500 -5.3
#24 01/04/2024
19.15
0.05
 8,918,300 19.10 19.35 18.95 2,500 140,400 -2.6
#25 29/03/2024
19.10
-0.20
 6,522,900 19.20 19.35 19.05 4,400 13,800 -0.2
#26 28/03/2024
19.30
-0.20
 6,436,000 19.70 19.70 19.25 9,700 191,000 -3.5
#27 27/03/2024
19.50
0.25
 8,973,400 19.40 19.65 19.30 128,900 2,500 2.5
#28 26/03/2024
19.25
0.05
 9,445,900 19.10 19.30 18.90 16,200 13,500 0.1
#29 25/03/2024
19.20
-0.15
 13,587,100 19.35 19.70 19.05 31,000 17,800 0.3
#30 22/03/2024
19.35
-0.05
 15,227,200 19.40 19.80 19.15 16,500 277,300 -5.1
#31 21/03/2024
19.40
0.25
 18,050,500 19.15 19.70 19.10 727,600 96,600 12.3
#32 20/03/2024
19.15
-0.05
 8,805,000 19.20 19.35 18.90 12,500 0 0.2
#33 19/03/2024
19.20
0.20
 25,259,100 19 19.80 19.15 51,900 39,000 0.3
#34 18/03/2024
19
0.45
 24,519,300 18.55 19.20 18.15 314,800 227,400 1.5
#35 15/03/2024
18.55
0.05
 9,423,200 18.50 18.90 18.35 51,500 102,100 -0.9
#36 14/03/2024
18.50
0
 9,686,800 18.50 18.75 18.45 7,700 13,600 -0.1
#37 13/03/2024
18.50
0.44
 7,899,300 18.06 18.50 18.11 81,000 7,000 1.4
#38 12/03/2024
18.06
0.15
 8,530,600 17.91 18.16 17.86 10,500 14,900 -0.1
#39 11/03/2024
17.91
-0.39
 8,458,800 18.30 18.40 17.86 29,900 59,900 -0.6
#40 08/03/2024
18.30
-0.34
 13,882,800 18.65 18.84 18.21 22,000 713,300 -13.1
#41 07/03/2024
18.65
0.05
 10,866,600 18.60 18.70 18.45 4,500 61,000 -1.1
#42 06/03/2024
18.60
-0.49
 11,149,300 19.09 19.23 18.50 91,400 88,500 0.1
#43 05/03/2024
19.09
0.49
 23,997,000 18.60 19.48 18.74 652,300 145,200 9.9
#44 04/03/2024
18.60
0.05
 13,182,400 18.55 18.84 18.50 25,500 45,220 -0.4
#45 01/03/2024
18.55
0.44
 10,474,000 18.11 18.60 18.11 362,400 31,100 6.2
#46 29/02/2024
18.11
-0.20
 10,347,100 18.30 18.50 18.01 9,700 133,200 -2.3
#47 28/02/2024
18.30
-0.05
 8,699,100 18.35 18.55 18.11 32,900 3,400 0.5
#48 27/02/2024
18.35
0.39
 8,785,500 17.96 18.40 18.11 18,700 359,700 -6.3
#49 26/02/2024
17.96
0
 9,296,200 17.96 18.11 17.72 171,600 24,100 2.7
#50 23/02/2024
17.96
-0.83
 16,444,000 18.79 18.94 17.86 174,500 767,857 -11.3
#51 22/02/2024
18.79
0.05
 9,035,300 18.74 18.99 18.55 322,200 84,605 4.5
#52 21/02/2024
18.74
0
 11,090,400 18.74 18.84 18.45 71,200 156,300 -1.6
#53 20/02/2024
18.74
-0.24
 15,260,300 18.99 19.09 18.60 3,000 3,879,000 -74.3
#54 19/02/2024
18.99
0.29
 15,638,000 18.70 19.14 18.70 29,100 8,900 0.4
#55 16/02/2024
18.70
-0.10
 9,318,100 18.79 18.99 18.65 32,300 83,719 -1.0
#56 15/02/2024
18.79
0.78
 24,587,900 18.01 19.04 18.06 4,491,100 62,600 84.1
#57 07/02/2024
18.01
0
 8,133,900 18.01 18.16 17.91 43,400 827,940 -14.4
#58 06/02/2024
18.01
-0.10
 8,127,900 18.11 18.26 18.01 2,000 623,950 -11.5
#59 05/02/2024
18.11
-0.05
 5,811,000 18.16 18.30 18.01 18,000 5,300 0.2
#60 02/02/2024
18.16
0.34
 18,000,900 17.81 18.35 17.86 923,200 61,000 16.0
#61 01/02/2024
17.81
0.10
 7,010,700 17.72 17.91 17.72 4,100 254,600 -4.6
#62 31/01/2024
17.72
-0.44
 16,688,000 18.16 18.40 17.72 1,900 52,000 -0.9
#63 30/01/2024
18.16
0.24
 7,175,900 17.91 18.16 17.81 124,600 583,200 -8.4
#64 29/01/2024
17.91
0.10
 10,749,100 17.81 18.16 17.81 46,600 75,800 -0.5
#65 26/01/2024
17.81
0.05
 6,287,900 17.77 17.96 17.77 4,500 16,800 -0.2
#66 25/01/2024
17.77
0
 4,132,900 17.77 17.96 17.72 1,500 132,400 -2.4
#67 24/01/2024
17.77
-0.20
 6,271,400 17.96 18.06 17.77 100 74,900 -1.4
#68 23/01/2024
17.96
-0.15
 8,573,200 18.11 18.35 17.91 1,200 96,000 -1.7
#69 22/01/2024
18.11
0.24
 10,833,000 17.86 18.21 17.67 8,000 94,000 -1.6
#70 19/01/2024
17.86
-0.05
 10,329,900 17.91 18.26 17.81 42,300 243,900 -3.7
#71 18/01/2024
17.91
-0.05
 9,256,900 17.96 18.11 17.72 124,100 78,600 0.8
#72 17/01/2024
17.96
-0.05
 11,772,500 18.01 18.35 17.91 63,600 85,000 -0.4
#73 16/01/2024
18.01
0.59
 12,534,800 17.42 18.01 17.33 86,000 500 1.6
#74 15/01/2024
17.42
-0.29
 11,100,000 17.72 18.11 17.42 62,500 114,700 -1.0
#75 12/01/2024
17.72
-0.69
 18,223,700 18.40 18.40 17.62 17,600 212,600 -3.6
#76 11/01/2024
18.40
0.59
 17,887,700 17.81 18.50 17.77 27,100 42,800 -0.3
#77 10/01/2024
17.81
-0.34
 18,236,000 18.16 18.16 17.52 12,300 50,500 -0.7
#78 09/01/2024
18.16
0.29
 20,764,900 17.86 18.45 18.01 81,100 113,200 -0.6
#79 08/01/2024
17.86
1.13
 26,200,500 16.74 17.86 17.13 969,900 7,200 17.4
#80 05/01/2024
16.74
-0.20
 8,544,500 16.93 17.08 16.69 2,400 50,700 -0.8
#81 04/01/2024
16.93
-0.20
 10,051,200 17.13 17.28 16.93 8,300 6,000 0.0
#82 03/01/2024
17.13
0.29
 10,157,600 16.84 17.33 16.69 1,300 9,600 -0.1
#83 02/01/2024
16.84
-0.05
 5,961,700 16.88 17.23 16.74 3,100 39,600 -0.6
#84 29/12/2023
16.88
0.39
 9,532,200 16.49 17.13 16.54 2,000 12,500 -0.2
#85 28/12/2023
16.49
0.05
 3,944,900 16.44 16.59 16.40 31,600 4,700 0.5
#86 27/12/2023
16.44
-0.15
 5,633,100 16.59 16.74 16.44 12,300 46,500 -0.6
#87 26/12/2023
16.59
0.15
 5,162,900 16.44 16.79 16.49 21,800 25,900 -0.1
#88 25/12/2023
16.44
0.24
 4,083,700 16.20 16.49 16.20 41,300 32,400 0.2
#89 22/12/2023
16.20
-0.15
 5,085,300 16.35 16.44 16.15 51,700 83,900 -0.5
#90 21/12/2023
16.35
0.05
 2,904,000 16.30 16.44 16.20 1,000 80,400 -1.3
#91 20/12/2023
16.30
0.15
 3,035,500 16.15 16.35 16.20 100 57,100 -0.9
#92 19/12/2023
16.15
0.20
 4,542,100 15.96 16.30 15.86 1,000 33,300 -0.5
#93 18/12/2023
15.96
-0.39
 5,433,400 16.35 16.44 15.96 51,200 57,000 -0.1
#94 15/12/2023
16.35
-0.15
 5,627,500 16.49 16.64 16.35 99,000 54,200 0.8
#95 14/12/2023
16.49
-0.34
 5,578,300 16.84 17.08 16.49 23,400 0 0.4
#96 13/12/2023
16.84
-0.24
 8,260,700 17.08 17.42 16.74 22,600 121,100 -1.7
#97 12/12/2023
17.08
0.05
 4,362,900 17.03 17.23 17.03 71,600 44,200 0.5
#98 11/12/2023
17.03
0
 4,397,700 17.03 17.23 16.88 46,200 39,700 0.1
#99 08/12/2023
17.03
-0.20
 7,592,400 17.23 17.33 16.84 38,900 24,200 0.3
#100 07/12/2023
17.23
-0.49
 13,818,800 17.72 17.81 16.93 28,900 322,600 -5.2

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