Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2021	15.38	5,016,500	15.50	15.89	15.26	15,100	85,700	-1.4
14/10/2021	15.50	8,535,500	14.83	15.74	14.91	206,700	38,900	3.2
13/10/2021	14.83	2,753,300	14.91	15.15	14.79	56,100	230,500	-3.3
12/10/2021	14.91	3,650,700	14.91	15.15	14.83	67,400	9,100	1.1
11/10/2021	14.91	3,408,500	14.91	15.19	14.87	5,300	18,100	0
08/10/2021	14.91	3,784,800	14.79	15.19	14.83	17,700	32,100	-0.3
07/10/2021	14.79	3,506,900	14.95	15.26	14.79	15,600	14,300	0.0
06/10/2021	14.95	5,435,500	14.48	15.11	14.40	23,500	36,400	-0.2
05/10/2021	14.48	2,776,700	14.67	14.75	14.48	5,600	105,700	-1.9
04/10/2021	14.67	4,122,800	14.56	15.03	14.64	13,500	131,200	-2.2
01/10/2021	14.56	6,284,200	13.97	14.79	13.93	2,049,394	2,072,194	-0.4
30/09/2021	13.97	1,852,600	13.85	14.16	13.81	16,400	27,000	-0.2
29/09/2021	13.85	2,500,300	13.65	14.12	13.65	18,500	312,600	-5.2
28/09/2021	13.65	1,827,700	13.46	13.77	13.34	59,200	0	1.0
27/09/2021	13.46	1,676,000	13.69	13.81	13.46	37,600	49,200	-0.2
24/09/2021	13.69	1,682,600	13.81	13.89	13.69	12,000	18,300	-0.1
23/09/2021	13.81	1,979,100	13.89	14.16	13.81	17,600	0	0.3
22/09/2021	13.89	2,554,000	13.65	14.01	13.61	61,000	100,000	-0.7
21/09/2021	13.65	2,858,600	13.81	13.81	13.46	30,700	30,400	0.0
20/09/2021	13.81	3,542,800	14.08	14.24	13.81	15,500	18,400	-0.1
17/09/2021	14.08	2,116,600	14.08	14.24	14.01	6,400	46,600	-0.7
16/09/2021	14.08	1,550,600	14.16	14.32	14.05	34,400	8,600	0.5
15/09/2021	14.16	2,843,500	13.77	14.28	13.57	46,200	323,500	-4.9
14/09/2021	13.77	2,477,500	13.93	14.28	13.73	5,300	308,400	-5.3
13/09/2021	13.93	6,697,200	14.60	14.60	13.89	64,900	492,900	-7.7
10/09/2021	14.60	2,457,100	14.83	15.15	14.60	27,700	129,700	-1.9
09/09/2021	14.83	2,715,400	14.48	14.87	14.40	55,900	1,900	1.0
08/09/2021	14.48	2,909,500	14.56	14.95	14.32	23,300	70,800	-0.9
07/09/2021	14.56	5,170,400	15.30	15.46	14.56	18,100	195,900	-3.4
06/09/2021	15.30	10,251,100	14.32	15.30	14.40	134,100	57,900	1.4

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-5.55	-24.34%	391,427,700	-4,156,700	-88.9	17.25 22.80 18.25
2 tháng (2025-12-01)	-8.95	-34.16%	679,994,600	-6,522,400	-157.1	17.25 27.20 18.25
3 tháng (2025-10-30)	-7.15	-29.30%	1,093,740,200	-12,111,200	-307.5	17.25 27.20 18.25
6 tháng (2025-08-01)	3.08	21.76%	3,196,951,800	-3,120,259	-206.9	14.17 30.35 18.25
12 tháng (2025-02-03)	5.79	50.49%	5,106,774,100	-10,110,459	-319.9	9.02 30.35 18.25
24 tháng (2024-02-15)	1.81	11.73%	6,245,473,700	-11,753,041	-347.9	9.02 30.35 18.25
36 tháng (2023-02-13)	7.34	73.99%	8,478,758,700	-17,726,583	-479.4	9.02 30.35 18.25
60 tháng (2021-02-23)	-0.06	-0.35%	11,167,948,600	-83,191,720	-2,465.4	8.46 45.56 18.25

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

THỐNG KÊ GIAO DỊCH