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

26.30
-0.90
(-3.31%)
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
(2025-11-05) 		4.20 18.26% 378,204,900 -9,726,400 -236.6
22.30
27.20
26.30
2 tháng
(2025-10-06) 		1.20 4.62% 995,630,200 -13,482,300 -371.0
22.30
30.35
26.30
3 tháng
(2025-09-08) 		6.06 28.65% 1,619,293,300 -7,119,900 -203.3
21.14
30.35
26.30
6 tháng
(2025-06-09) 		14.75 118.48% 3,398,226,800 -1,431,359 -177.5
12.06
30.35
26.30
12 tháng
(2024-12-10) 		14.96 122.25% 4,548,992,300 -6,586,225 -240.3
9.02
30.35
26.30
24 tháng
(2023-12-18) 		14.09 107.51% 5,982,858,200 -9,557,631 -293.2
9.02
30.35
26.30
36 tháng
(2022-12-21) 		17.13 170.07% 7,962,716,200 -11,290,923 -360.8
9.02
30.35
26.30
60 tháng
(2020-12-31) 		10.36 61.53% 10,636,348,920 -70,797,870 -2,190.0
8.46
45.56
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.70
 3,543,800 18.57 18.73 17.70 111,200 181,600 -1.7
29/04/2022
18.57
 4,557,200 18.18 18.81 18.02 207,900 57,500 3.6
28/04/2022
18.18
 5,128,200 18.02 18.73 17.90 8,200 0 0.2
27/04/2022
18.02
 4,366,700 18.10 18.22 17.11 276,200 266,800 0.4
26/04/2022
18.10
 9,989,800 17.51 18.18 16.29 454,000 97,000 7.8
25/04/2022
17.51
 3,690,000 18.81 18.88 17.51 8,400 139,200 -3.0
22/04/2022
18.81
 11,020,400 17.82 18.81 16.60 1,145,400 2,146,200 -22.2
21/04/2022
17.82
 11,807,300 19.16 19.16 17.82 180,100 2,421,300 -50.9
20/04/2022
19.16
 9,482,300 20.58 21.01 19.16 720,300 2,409,600 -41.7
19/04/2022
20.58
 6,221,700 22.11 22.54 20.58 331,500 9,200 8.8
18/04/2022
22.11
 5,069,200 23.29 23.29 21.68 820,200 10,900 22.8
15/04/2022
23.29
 5,564,200 22.82 23.84 22.43 1,809,200 4,000 45.7
14/04/2022
22.82
 3,006,000 22.82 22.98 22.11 6,600 3,800 0.1
13/04/2022
22.82
 7,036,100 22.43 22.82 21.13 43,800 132,500 -2.4
12/04/2022
22.43
 6,816,300 24.08 24.31 22.43 129,300 13,000 3.3
08/04/2022
24.08
 3,289,900 24.79 25.06 24.04 103,200 6,300 3.0
07/04/2022
24.79
 3,814,300 25.18 25.49 24.55 701,600 12,100 21.7
06/04/2022
25.18
 9,821,300 24.82 25.93 24.43 600,400 10,000 19.0
05/04/2022
24.82
 5,531,400 24.82 25.18 24.23 106,500 1,600 3.3
04/04/2022
24.82
 7,143,600 25.57 25.57 24.59 68,600 10,500 1.8
01/04/2022
25.57
 8,112,700 24.08 25.57 23.68 984,800 32,700 30.3
31/03/2022
24.08
 6,202,500 23.80 24.47 23.92 253,300 12,700 7.4
30/03/2022
23.80
 14,175,700 25.42 25.42 23.64 37,500 1,089,600 -32.4
29/03/2022
25.42
 7,414,700 24.23 25.81 24.31 256,200 299,640 -1.0
28/03/2022
24.23
 14,815,800 25.85 25.85 24.08 8,000 209,000 -6.3
25/03/2022
25.85
 13,260,300 26.44 26.71 25.57 12,600 26,900 -0.5
24/03/2022
26.44
 9,384,100 26.52 26.91 26.28 147,200 83,900 2.2
23/03/2022
26.52
 10,027,800 26.87 27.50 26.40 69,000 63,400 0.2
22/03/2022
26.87
 16,822,300 25.14 26.87 25.49 98,700 106,200 -0.2
21/03/2022
25.14
 11,584,600 24.27 25.34 24.39 93,700 52,800 1.3
18/03/2022
24.27
 5,085,000 24.04 24.79 23.84 5,100 0 0.2
17/03/2022
24.04
 3,874,700 24.16 24.55 24.04 9,600 12,700 -0.1
16/03/2022
24.16
 4,461,300 23.96 24.79 24.00 9,500 185,400 -5.4
15/03/2022
23.96
 4,809,600 22.82 24.00 23.02 199,500 79,700 3.7
14/03/2022
22.82
 7,034,300 23.41 23.72 22.46 111,100 34,500 2.2
11/03/2022
23.41
 7,587,200 24.27 24.27 23.25 14,200 5,800 0.3
10/03/2022
24.27
 4,572,600 23.84 24.79 24.23 204,800 5,200 6.2
09/03/2022
23.84
 10,461,500 24.47 24.98 23.17 107,000 69,400 1.1
08/03/2022
24.47
 11,866,900 26.16 26.16 24.39 16,100 46,100 -1.0
07/03/2022
26.16
 8,824,400 26.36 27.03 25.89 2,800 258,100 -8.6
04/03/2022
26.36
 10,417,100 25.69 26.99 25.77 14,100 92,800 -2.6
03/03/2022
25.69
 8,485,600 25.89 26.24 25.38 60,800 42,900 0.6
02/03/2022
25.89
 7,197,200 26.28 26.75 25.65 47,600 661,500 -20.3
01/03/2022
26.28
 9,173,200 25.34 26.67 25.18 193,800 303,700 -3.7
28/02/2022
25.34
 8,462,200 25.89 26.56 25.34 42,700 328,500 -9.3
25/02/2022
25.89
 9,656,900 26.36 27.15 25.81 28,800 218,900 -6.4
24/02/2022
26.36
 13,635,700 27.58 27.93 25.65 37,400 344,800 -10.3
23/02/2022
27.58
 10,747,100 26.52 28.13 26.04 26,900 142,900 -3.9
22/02/2022
26.52
 23,262,800 26.24 27.15 25.10 80,800 598,800 -17.4
21/02/2022
26.24
 14,288,600 24.55 26.24 25.26 31,000 123,700 -3.0
18/02/2022
24.55
 10,754,600 22.98 24.55 22.50 159,800 119,600 1.0
17/02/2022
22.98
 14,225,100 22.98 24.35 22.98 396,500 367,500 1.0
16/02/2022
22.98
 11,386,900 21.48 22.98 21.64 173,100 2,100 4.9
15/02/2022
21.48
 6,996,600 20.65 21.72 20.69 387,100 129,600 7.2
14/02/2022
20.65
 10,164,200 21.13 21.72 20.18 28,400 45,900 -0.5
11/02/2022
21.13
 8,061,300 22.39 22.39 21.01 40,000 460,700 -11.5
10/02/2022
22.39
 6,959,200 21.72 22.94 21.72 204,800 90,300 3.4
09/02/2022
21.72
 16,859,500 21.44 22.23 19.95 409,300 28,500 10.3
08/02/2022
21.44
 11,735,500 23.05 23.05 21.44 69,600 370,700 -8.3
07/02/2022
23.05
 7,338,500 22.03 23.57 22.07 219,500 9,900 6.1
28/01/2022
22.03
 12,220,000 21.60 22.66 20.18 262,200 69,700 5.0
27/01/2022
21.60
 10,495,500 23.21 23.21 21.60 196,700 40,700 4.3
26/01/2022
23.21
 15,912,100 24.94 25.81 23.21 234,500 21,900 6.0
25/01/2022
24.94
 18,365,400 26.79 26.79 24.94 247,300 33,300 6.8
24/01/2022
26.79
 8,466,800 28.80 29.51 26.79 33,200 154,100 -4.2
21/01/2022
28.80
 8,134,500 28.17 28.80 27.62 119,700 1,082,800 -35.2
20/01/2022
28.17
 34,066,700 28.96 30.61 26.95 131,300 996,500 -30.3
19/01/2022
28.96
 123,500 31.12 31.12 28.96 200 0 0.0
18/01/2022
31.12
 77,700 33.44 33.44 31.12 23,100 10,000 0.5
17/01/2022
33.44
 1,265,900 35.92 35.92 33.44 1,200 0 0.1
14/01/2022
35.92
 601,900 38.59 38.59 35.92 7,000 0 0.3
13/01/2022
38.59
 268,900 41.47 41.47 38.59 31,700 0 1.6
12/01/2022
41.47
 977,500 44.54 44.54 41.47 8,400 0 0.4
11/01/2022
44.54
 16,317,400 42.41 45.32 41.94 253,600 459,700 -11.7
10/01/2022
42.41
 17,062,300 45.56 48.47 42.41 160,700 3,963,500 -226.1
07/01/2022
45.56
 10,439,800 42.65 45.56 41.70 62,600 475,100 -23.1
06/01/2022
42.65
 14,234,200 41.70 44.61 41.31 42,100 810,800 -41.7
05/01/2022
41.70
 10,243,800 39.03 41.70 40.52 25,000 968,100 -49.9
04/01/2022
39.03
 15,488,000 36.51 39.03 37.65 282,100 5,886,800 -276.9
31/12/2021
36.51
 12,447,600 36.51 37.77 34.74 5,500 50,800 -2.1
30/12/2021
36.51
 10,800,500 37.53 39.26 36.19 21,300 682,700 -31.7
29/12/2021
37.53
 11,793,800 35.09 37.53 36.27 114,100 367,500 -12.0
28/12/2021
35.09
 13,510,700 32.81 35.09 33.99 42,500 386,900 -15.3
27/12/2021
32.81
 6,920,500 30.69 32.81 29.90 266,000 269,000 -0.6
24/12/2021
30.69
 10,453,700 30.77 32.26 29.78 336,800 80,800 10.1
23/12/2021
30.77
 26,488,500 33.05 33.05 30.77 173,200 242,300 -2.8
22/12/2021
33.05
 13,993,600 32.38 34.62 32.89 161,900 497,800 -14.6
21/12/2021
32.38
 11,616,000 30.29 32.38 30.69 60,900 559,100 -20.0
20/12/2021
30.29
 19,027,400 28.33 30.29 29.11 57,100 3,486,400 -132.0
17/12/2021
28.33
 12,137,300 26.63 28.48 27.22 28,500 2,487,500 -87.7
16/12/2021
26.63
 14,596,700 24.90 26.63 25.18 256,800 430,300 -5.7
15/12/2021
24.90
 30,714,900 25.14 26.87 24.00 27,100 773,500 -24.6
14/12/2021
25.14
 2,997,300 23.53 25.14 25.14 0 523,400 -16.7
13/12/2021
23.53
 2,310,200 21.99 23.53 23.53 55,600 64,400 0
10/12/2021
21.99
 6,692,800 21.05 22.19 20.93 18,000 113,500 -2.6
09/12/2021
21.05
 4,565,900 20.22 21.13 19.99 316,500 460,900 -3.8
08/12/2021
20.22
 4,272,200 20.46 21.09 20.22 12,700 433,400 -11.0
07/12/2021
20.46
 5,283,100 19.83 20.77 19.67 519,400 423,900 2.4
06/12/2021
19.83
 9,105,900 21.24 21.64 19.79 181,600 391,500 -5.5
03/12/2021
21.24
 7,645,400 22.54 22.82 21.24 4,100 44,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |