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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |