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

16.50
0.10
(0.61%)
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
(2026-02-23) 		-2.35 -12.60% 225,245,400 -836,800 -18.4
14.80
18.65
16.40
2 tháng
(2026-01-19) 		-2.60 -13.76% 475,037,300 227,500 -2.9
14.80
19.15
16.40
3 tháng
(2025-12-18) 		-7.15 -30.49% 852,330,600 -6,823,900 -170.5
14.80
24.15
16.40
6 tháng
(2025-09-19) 		-7.15 -30.49% 2,323,728,000 -3,529,300 -134.0
14.80
30.35
16.40
12 tháng
(2025-03-24) 		4.28 35.60% 5,158,571,300 -690,010 -186.8
9.02
30.35
16.40
24 tháng
(2024-03-28) 		0.44 2.80% 6,225,080,700 -10,426,240 -330.0
9.02
30.35
16.40
36 tháng
(2023-04-03) 		4.38 36.74% 8,737,607,000 -17,639,311 -477.7
9.02
30.35
16.40
60 tháng
(2021-04-13) 		-3.14 -16.13% 11,431,261,400 -82,849,520 -2,477.6
8.46
45.56
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
16.37
 7,577,000 16.60 16.88 16.33 20,200 55,100 -0.7
03/08/2022
16.60
 7,025,600 16.17 16.72 15.93 46,200 2,900 0.9
02/08/2022
16.17
 6,764,700 16.37 16.60 16.13 1,700 158,600 -3.2
01/08/2022
16.37
 6,310,100 15.74 16.45 15.78 67,000 31,600 0.7
29/07/2022
15.74
 3,537,900 15.85 16.17 15.66 2,900 107,500 -2.1
28/07/2022
15.85
 7,274,500 15.54 16.25 15.74 15,500 34,500 -0.4
27/07/2022
15.54
 5,764,900 15.03 15.54 14.79 141,600 115,900 0.5
26/07/2022
15.03
 3,136,900 15.03 15.23 14.91 14,300 25,100 -0.2
25/07/2022
15.03
 2,669,500 15.26 15.26 14.91 14,600 32,400 -0.3
22/07/2022
15.26
 3,025,300 15.30 15.62 15.23 33,700 0 -2.8
21/07/2022
15.30
 3,081,200 15.42 15.74 15.30 13,700 0 0.3
20/07/2022
15.42
 4,776,700 15.07 15.89 15.34 45,300 87,400 -0.8
19/07/2022
15.07
 6,120,900 15.42 15.50 14.83 12,500 722,640 -13.6
18/07/2022
15.42
 4,110,400 15.34 16.01 15.34 29,700 57,900 -0.6
15/07/2022
15.34
 7,004,300 15.07 15.89 15.03 31,500 69,800 -0.7
14/07/2022
15.07
 4,486,200 14.60 15.30 14.40 51,100 13,600 0.7
13/07/2022
14.60
 5,078,500 14.99 15.15 14.56 4,200 58,700 -1.0
12/07/2022
14.99
 3,650,600 14.36 15.11 14.32 59,100 47,000 0.2
11/07/2022
14.36
 6,308,400 14.24 14.91 14.24 11,300 143,500 -2.4
08/07/2022
14.24
 6,121,100 13.34 14.24 13.57 10,200 44,700 -2.4
07/07/2022
13.34
 2,126,300 12.98 13.38 12.98 3,000 15,900 -0.2
06/07/2022
12.98
 3,062,800 13.06 13.49 12.59 112,700 38,300 1.2
05/07/2022
13.06
 2,660,300 12.86 13.26 12.83 22,500 213,800 -3.2
04/07/2022
12.86
 2,358,500 12.79 13.26 12.86 13,100 611,300 -9.9
01/07/2022
12.79
 3,541,300 12.47 12.94 12.00 83,200 4,800 1.3
30/06/2022
12.47
 3,638,100 13.30 13.46 12.47 12,800 79,700 -1.1
29/06/2022
13.30
 2,651,500 13.61 13.77 13.22 4,100 16,600 -0.2
28/06/2022
13.61
 3,291,000 13.53 14.08 13.53 5,100 212,600 -3.6
27/06/2022
13.53
 2,962,500 13.26 13.65 13.06 48,800 30,500 0.3
24/06/2022
13.26
 4,061,600 13.26 13.89 13.02 8,500 179,200 -2.9
23/06/2022
13.26
 2,987,100 12.51 13.26 12.55 33,700 0 0.6
22/06/2022
12.51
 3,140,900 11.72 12.51 12.12 6,700 0 0.1
21/06/2022
11.72
 5,332,900 12.20 12.35 11.37 159,100 1,000 2.4
20/06/2022
12.20
 3,751,300 13.10 13.57 12.20 32,200 200,100 -2.6
17/06/2022
13.10
 3,728,500 14.05 14.05 13.10 16,200 23,900 -0.1
16/06/2022
14.05
 2,750,200 13.77 14.24 13.77 304,400 18,500 5.1
15/06/2022
13.77
 4,838,800 14.48 14.79 13.49 86,900 23,700 1.1
14/06/2022
14.48
 3,631,600 14.64 14.95 14.16 298,200 15,700 5.2
13/06/2022
14.64
 5,725,400 15.74 15.74 14.64 70,100 227,900 -2.9
10/06/2022
15.74
 3,984,200 16.45 16.64 15.74 26,200 410,600 -7.7
09/06/2022
16.45
 3,401,700 16.76 17.00 16.37 13,600 617,300 -12.6
08/06/2022
16.76
 4,259,400 16.37 17.00 16.17 78,000 14,400 1.4
07/06/2022
16.37
 6,212,700 15.74 16.37 14.87 34,100 318,000 -5.9
06/06/2022
15.74
 6,218,000 16.64 16.76 15.58 41,900 669,000 -12.8
03/06/2022
16.64
 5,116,100 17.00 17.07 16.13 32,000 155,000 -2.6
02/06/2022
17.00
 4,005,500 17.55 17.78 16.88 300 46,600 -1.0
01/06/2022
17.55
 3,949,400 17.47 17.98 17.43 27,800 59,900 -0.7
31/05/2022
17.47
 5,632,800 17.19 18.02 16.96 169,400 8,100 3.6
30/05/2022
17.19
 4,202,800 17.27 17.59 16.96 64,300 245,200 -4.0
27/05/2022
17.27
 5,662,100 17.27 17.74 17.23 74,400 56,600 0.4
26/05/2022
17.27
 6,669,700 17.82 17.86 17.27 25,800 233,800 -4.6
25/05/2022
17.82
 7,047,400 17.23 18.10 17.04 257,000 289,400 -0.7
24/05/2022
17.23
 4,605,400 16.37 17.23 16.09 43,600 270,500 -5.0
23/05/2022
16.37
 9,542,800 16.37 17.51 16.13 42,700 866,200 -17.1
20/05/2022
16.37
 8,172,100 15.30 16.37 15.38 210,200 203,400 0.1
19/05/2022
15.30
 4,454,900 15.74 15.89 15.11 251,800 78,500 3.4
18/05/2022
15.74
 4,271,900 15.74 16.45 15.74 27,700 125,500 -2.0
17/05/2022
15.74
 4,519,600 14.71 15.74 14.56 288,400 1,100 5.7
16/05/2022
14.71
 3,816,900 14.48 15.46 14.56 91,300 21,000 1.3
13/05/2022
14.48
 8,234,900 15.50 15.85 14.44 82,700 284,000 -3.8
12/05/2022
15.50
 6,018,600 16.13 16.88 15.11 11,700 554,400 -11.3
11/05/2022
16.13
 4,101,300 15.11 16.13 15.11 10,200 44,700 -0.7
10/05/2022
15.11
 5,951,600 15.11 15.23 14.16 779,400 6,300 14.8
09/05/2022
15.11
 4,356,300 16.21 16.21 15.11 132,300 8,700 2.4
06/05/2022
16.21
 4,644,500 17.31 17.31 16.21 459,100 30,800 8.8
05/05/2022
17.31
 3,918,800 17.70 18.10 16.60 734,400 4,000 16.4
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

Chính sách bảo mật | Điều khoản sử dụng |