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

16.40
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)
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
02/12/2021
22.54
 8,141,200 22.74 23.45 22.19 2,900 2,114,600 -61.1
01/12/2021
22.74
 6,572,500 23.37 24.08 22.66 17,800 556,800 -15.7
30/11/2021
23.37
 7,353,000 23.25 24.55 22.86 43,400 81,000 -1.1
29/11/2021
23.25
 10,248,300 21.76 23.25 20.85 120,100 414,600 -8.4
26/11/2021
21.76
 8,021,500 22.03 22.74 21.32 8,000 312,300 -8.6
25/11/2021
22.03
 6,008,900 21.13 22.35 20.93 300,900 59,800 6.7
24/11/2021
21.13
 7,607,600 21.44 22.03 20.85 557,700 186,800 9.9
23/11/2021
21.44
 8,707,400 21.64 22.11 20.14 156,700 48,600 2.8
22/11/2021
21.64
 11,310,000 23.25 23.76 21.64 165,100 61,800 2.9
19/11/2021
23.25
 10,927,400 24.47 25.89 22.78 32,800 315,400 -9.0
18/11/2021
24.47
 10,313,400 22.90 24.47 22.90 899,100 811,300 2.6
17/11/2021
22.90
 7,371,000 22.46 23.21 22.43 95,200 49,700 1.3
16/11/2021
22.46
 13,705,400 24.08 24.08 22.43 89,700 927,200 -24.9
15/11/2021
24.08
 12,683,900 23.29 24.82 22.58 1,831,500 671,800 35.8
12/11/2021
23.29
 9,395,200 21.87 23.37 21.95 19,100 144,500 -3.6
11/11/2021
21.87
 12,120,600 20.46 21.87 20.73 58,700 71,900 -0.3
10/11/2021
20.46
 11,349,400 19.51 20.58 19.12 13,800 1,548,900 -38.9
09/11/2021
19.51
 7,923,300 19.67 19.99 19.16 31,700 476,600 -11.2
08/11/2021
19.67
 10,850,100 18.57 19.83 18.57 10,000 851,600 -21.0
05/11/2021
18.57
 3,885,000 18.02 18.73 18.22 5,100 15,700 -0.2
04/11/2021
18.02
 5,372,800 17.70 18.41 17.63 103,700 51,200 1.3
03/11/2021
17.70
 11,930,200 18.92 19.51 17.70 47,800 177,200 -3.0
02/11/2021
18.92
 8,083,500 18.02 19.08 18.02 30,900 254,600 -5.3
01/11/2021
18.02
 8,635,500 17.66 18.45 17.39 25,300 111,300 -2.0
29/10/2021
17.66
 4,858,300 17.47 17.98 17.47 27,400 169,400 -3.2
28/10/2021
17.47
 5,463,700 17.47 17.63 17.27 8,500 133,700 -2.8
27/10/2021
17.47
 10,224,400 16.84 17.70 16.96 31,600 87,100 -1.2
26/10/2021
16.84
 6,711,200 16.17 16.84 15.89 104,400 175,700 -1.5
25/10/2021
16.17
 7,907,800 15.50 16.29 15.66 183,000 277,600 -1.9
22/10/2021
15.50
 5,940,000 15.19 15.74 15.19 5,100 85,900 -1.6
21/10/2021
15.19
 2,612,300 15.15 15.34 15.03 0 58,600 -1.1
20/10/2021
15.15
 3,443,900 15.03 15.46 14.95 29,300 24,300 0.1
19/10/2021
15.03
 3,426,000 15.03 15.19 14.87 52,600 676,100 -11.9
18/10/2021
15.03
 4,772,800 15.38 15.58 15.03 10,300 405,000 -7.7

Chính sách bảo mật | Điều khoản sử dụng |