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

13.25
-0.80
(-5.69%)
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
(2026-08-12) 		-0.15 -1.06% 179,428,500 -1,300,027 0
13.25
15
13.25
2 tháng
(2026-07-13) 		-2.15 -13.27% 367,039,900 -220,480 0
12.65
16.50
13.25
3 tháng
(2026-06-15) 		-3.45 -19.71% 567,028,300 -3,387,055 0
12.65
18.05
13.25
6 tháng
(2026-03-16) 		-2.95 -17.35% 1,682,197,300 -12,837,763 -24.6
12.65
19.80
13.25
12 tháng
(2025-09-16) 		-8.95 -38.91% 4,069,750,600 -17,747,263 -207.4
12.65
30.35
13.25
24 tháng
(2024-09-23) 		1.35 10.62% 7,352,180,100 -19,730,088 -289.4
9.02
30.35
13.25
36 tháng
(2023-09-27) 		-1.14 -7.48% 9,143,092,200 -24,597,794 -380.7
9.02
30.35
13.25
60 tháng
(2021-10-07) 		-0.74 -5.02% 12,760,370,300 -63,829,783 -1,864.9
8.46
45.56
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
13.25
 15,173,200 14.05 14.05 13.25 718,878 1,496 0
10/09/2026
14.05
 7,914,800 14.35 14.40 14.05 42,900 107,500 0
09/09/2026
14.35
 7,616,900 14.40 14.70 14.30 100 202,140 0
08/09/2026
14.40
 3,671,300 14.55 14.60 14.35 15,972 54,500 0
07/09/2026
14.45
 9,062,500 14.30 14.80 14.10 45,800 2,756 0
04/09/2026
14.25
 9,973,600 14.65 14.65 14.20 200,300 379,060 0
03/09/2026
14.55
 6,645,100 14.70 14.90 14.55 83,813 43,200 0
28/08/2026
14.70
 6,320,700 15 15 14.70 45,899 17,200 0
27/08/2026
14.80
 11,806,100 14.70 15.15 14.45 222,600 946,908 0
26/08/2026
14.55
 9,027,100 14.65 14.75 14.40 200 848,750 0
25/08/2026
14.60
 11,371,100 15.05 15.20 14.60 39,524 131,756 0
24/08/2026
15
 19,110,300 14.85 15.20 14.55 826,300 576,500 0
21/08/2026
14.70
 11,709,600 14.15 14.85 14.15 965,800 9,600 0
20/08/2026
14.15
 5,984,200 14.55 14.60 14.10 120,300 624,000 0
19/08/2026
14.45
 9,155,500 14.50 14.85 14.25 600,300 671,900 0
18/08/2026
14.35
 9,744,200 14.95 15.05 14.35 22,500 768,000 0
17/08/2026
14.75
 17,303,400 13.90 14.90 13.80 490,400 181,800 0
14/08/2026
13.95
 8,450,400 13.90 14.40 13.75 587,500 414,800 0
13/08/2026
13.90
 8,461,400 14.35 14.45 13.90 910,600 320,565 0
12/08/2026
14.20
 6,100,300 14.20 14.55 14.20 17,300 237,200 0
11/08/2026
14.20
 6,053,900 14.35 14.55 14.15 285,500 520,299 0
10/08/2026
14.25
 8,863,500 14 14.45 13.95 317,100 534,300 0
07/08/2026
13.75
 6,411,000 13.80 14.10 13.75 323,900 253,700 0
06/08/2026
13.75
 6,531,000 14.20 14.25 13.75 193,585 1,004,000 0
05/08/2026
14.15
 10,923,000 14.10 14.60 14.10 566,600 336,177 0
04/08/2026
13.95
 6,211,600 14 14.15 13.75 1,600 876,700 0
03/08/2026
13.95
 13,993,700 13.10 14 13.10 1,385,000 997,872 0
31/07/2026
13.10
 5,923,000 13.55 13.55 13.05 191,200 1,333,400 0
30/07/2026
13.40
 7,070,100 12.95 13.50 12.90 512,400 719,152 0
29/07/2026
12.85
 4,292,900 13.05 13.15 12.65 289,470 229,500 0
28/07/2026
13
 8,897,400 12.15 13.25 12.15 2,414,400 203,800 0
27/07/2026
12.65
 12,252,000 13.60 13.80 12.65 944,000 1,365,500 0
24/07/2026
13.60
 6,517,200 14.10 14.25 13.60 42,760 998,856 0
23/07/2026
14.20
 9,823,300 13.95 14.50 13.30 1,049,316 10,000 0
22/07/2026
13.95
 9,773,700 13.85 14.30 13.80 1,517,390 368,500 0
21/07/2026
13.90
 8,473,800 14.10 14.60 13.80 992,805 1,086,246 0
20/07/2026
14.30
 16,373,400 15.05 15.30 14.30 16,305 189,200 0
17/07/2026
15.35
 4,458,500 16.05 16.05 15.35 52,704 5,100 0
16/07/2026
16
 12,820,800 15.85 16 15 1,237,303 761,428 0
15/07/2026
15.80
 6,587,600 16.55 16.60 15.80 46,100 121,600 0
14/07/2026
16.50
 6,151,000 16.30 16.70 16.10 204,900 3,362 0
13/07/2026
16.20
 9,209,000 16.10 16.45 16 716,101 302,200 0
10/07/2026
16.15
 6,163,400 16.45 16.55 16.15 124,000 90,578 0
09/07/2026
16.30
 6,901,900 16.80 16.80 16.30 900 352,100 0
08/07/2026
16.85
 7,004,800 16.75 17.10 16.55 49,700 83,860 0
07/07/2026
16.75
 5,895,500 16.65 16.75 16.35 57,000 277,000 0
06/07/2026
16.55
 19,668,600 17.25 17.25 16.25 500,200 458,100 0
03/07/2026
17.20
 8,228,900 17.55 17.70 17.15 500 6,500 0
02/07/2026
17.55
 7,862,400 17.60 17.90 17.50 329,900 56,300 0
01/07/2026
17.45
 5,066,900 17.55 17.70 17.40 72,300 78,400 0
30/06/2026
17.40
 7,275,600 17.50 17.85 17.40 59,600 146,140 0
29/06/2026
17.45
 7,915,800 17.15 17.70 17.10 12,200 461,400 0
26/06/2026
17.05
 6,180,700 17.05 17.25 16.90 23,600 161,504 0
25/06/2026
17.10
 4,282,700 17.30 17.55 17.10 100 267,639 0
24/06/2026
17.40
 11,262,600 17.15 17.60 16.85 855,200 351,300 0
23/06/2026
17.15
 14,086,800 17.90 17.90 17.10 451,800 158,149 0
22/06/2026
17.75
 8,270,300 17.80 17.95 17.30 2,200 110,800 0
19/06/2026
17.70
 27,871,900 18.15 18.65 17.65 283,200 727,477 0
18/06/2026
17.65
 10,591,900 17.85 18.15 17.65 184,100 366,600 0
17/06/2026
17.85
 11,145,600 18.05 18.30 17.65 21,200 1,059,700 0
16/06/2026
18.05
 14,694,100 17.70 18.15 17.50 372,500 392,828 0
15/06/2026
17.50
 9,618,000 17.70 17.80 17.35 59,700 1,020,100 0
12/06/2026
17.35
 15,242,500 17.40 17.90 17.15 1,202,400 227,000 0
11/06/2026
17.20
 7,264,600 17.30 17.65 17.15 48,100 415,400 0
10/06/2026
17.50
 31,623,000 16.60 17.50 16.60 2,468,600 232,000 0
09/06/2026
16.40
 4,814,400 16.70 16.75 16.35 47,300 172,043 0
08/06/2026
16.55
 11,309,400 16 16.65 16 624,000 393,300 0
05/06/2026
16.20
 9,330,200 16.55 16.65 16.20 214,700 889,300 0
04/06/2026
16.50
 6,612,400 16.75 16.80 16.40 1,100 760,100 0
03/06/2026
16.75
 6,689,000 16.60 16.95 16.45 1,700 420,666 0
02/06/2026
16.55
 22,900,900 17.50 17.60 16.30 874,800 4,470 0
01/06/2026
17.50
 6,996,000 17.25 17.70 17.15 553,900 17,300 0
29/05/2026
17.10
 9,460,400 17.50 17.70 17.10 287,772 312,928 0
28/05/2026
17.45
 10,977,900 17.90 18.25 17.45 32,800 247,300 0
27/05/2026
17.90
 7,248,800 18.25 18.35 17.90 10,100 180,168 0
26/05/2026
18.05
 12,901,700 17.90 18.55 17.90 284,500 49,784 0
25/05/2026
17.90
 8,247,200 18.10 18.40 17.90 200 456,400 0
22/05/2026
18
 14,241,500 17.65 18 17.45 8,600 197,400 0
21/05/2026
17.60
 8,750,500 17.80 17.95 17.50 15,600 34,810 0
20/05/2026
17.75
 40,826,000 18.60 18.75 17.40 384,400 696,900 0
19/05/2026
18.70
 18,120,400 19.15 19.25 18.65 159,800 177,404 0
18/05/2026
18.95
 13,771,700 19 19.35 18.80 34,400 551,200 0
15/05/2026
19.10
 19,686,300 19.20 19.40 18.90 209,300 1,920,778 0
14/05/2026
19.15
 14,369,800 19.20 19.55 18.90 2,300 258,100 0
13/05/2026
19.15
 29,519,200 19.60 19.85 18.90 116,800 130,740 0
12/05/2026
19.60
 27,339,500 20 20.35 19.45 1,091,400 377,151 0
11/05/2026
19.70
 49,670,300 18.50 19.70 18.30 2,121,100 872,557 0
08/05/2026
18.45
 12,520,800 18.60 18.75 18.35 69,700 284,600 0
07/05/2026
18.60
 15,626,100 19 19.40 18.60 317,100 326,160 0
06/05/2026
18.80
 7,572,100 18.55 18.90 18.45 67,400 137,722 0
05/05/2026
18.45
 21,054,700 19 19.15 18.25 72,900 56,400 0
04/05/2026
19.05
 17,196,400 19.60 19.90 19.05 2,400 149,730 0
29/04/2026
19.30
 22,465,000 19.10 19.65 18.90 727,100 818,680 0
28/04/2026
19
 15,091,800 19.10 19.35 18.70 292,700 1,268,555 0
24/04/2026
18.75
 12,413,100 18.90 19.15 18.35 126,000 246,900 0
23/04/2026
18.85
 20,635,500 19.15 19.15 18.10 697,700 409,880 0
22/04/2026
19
 16,730,600 18.60 19.30 18.60 1,197,800 239,311 0
21/04/2026
18.60
 21,581,700 19 19.40 18.50 199,200 1,313,585 0
20/04/2026
19
 10,687,000 19.05 19.40 18.90 80,100 1,381,371 0
17/04/2026
19
 14,805,900 19.75 19.75 19 7,000 2,715,490 0

Chính sách bảo mật | Điều khoản sử dụng |