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)
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
01/09/2021
14.32
 3,097,500 13.93 14.36 13.69 79,200 0 1.4
31/08/2021
13.93
 2,647,300 14.36 14.52 13.93 48,000 97,700 -0.9
30/08/2021
14.36
 3,194,500 13.57 14.48 13.81 130,370 121,570 0.1
27/08/2021
13.57
 4,282,300 13.38 13.57 13.22 84,300 5,400 1.3
26/08/2021
13.38
 1,747,700 13.30 13.77 13.22 39,600 0 0.7
25/08/2021
13.30
 1,854,700 13.34 13.46 13.06 46,500 99,400 -0.9
24/08/2021
13.34
 2,996,500 13.81 13.93 13.22 116,900 3,600 2.0
23/08/2021
13.81
 2,788,000 13.93 14.24 13.69 56,300 47,200 0.2
20/08/2021
13.93
 5,423,700 14.64 14.87 13.81 132,900 116,200 0.4
19/08/2021
14.64
 4,028,400 14.24 14.83 14.24 83,500 8,500 1.4
18/08/2021
14.24
 3,040,400 14.16 14.52 14.16 45,100 209,900 -3.0
17/08/2021
14.16
 3,773,100 14.56 14.56 14.16 61,900 26,400 0.6
16/08/2021
14.56
 3,261,000 14.67 14.95 14.44 62,500 209,300 -2.7
13/08/2021
14.67
 5,240,600 14.32 14.79 14.16 74,500 126,000 -1.3
12/08/2021
14.32
 5,305,600 13.42 14.32 13.30 63,500 16,500 0.8
11/08/2021
13.42
 2,475,900 13.53 13.69 13.34 205,100 3,400 3.5
10/08/2021
13.53
 1,959,100 13.73 13.85 13.53 32,200 179,300 -2.6
09/08/2021
13.73
 1,519,700 13.49 13.77 13.42 33,000 1,100 0.6
06/08/2021
13.49
 2,708,200 13.14 13.77 13.14 34,500 2,000 0.5
05/08/2021
13.14
 1,268,600 13.02 13.22 12.94 78,400 20,500 1.0
04/08/2021
13.02
 1,241,800 13.02 13.26 12.98 35,700 5,000 0.5
03/08/2021
13.02
 2,903,700 12.79 13.14 12.79 89,200 30,100 1.0
02/08/2021
12.79
 2,335,900 12.67 12.98 12.59 217,100 59,200 2.6
30/07/2021
12.67
 1,484,600 12.59 12.86 12.63 20,000 5,100 0.2
29/07/2021
12.59
 836,400 12.63 12.75 12.59 69,100 0 1.1
28/07/2021
12.63
 1,353,400 12.75 12.75 12.47 35,000 61,300 -0.4
27/07/2021
12.75
 1,179,500 12.75 12.94 12.67 4,900 31,700 -0.4
26/07/2021
12.75
 1,318,600 12.75 12.79 12.47 50,400 45,200 0.1
23/07/2021
12.75
 1,554,000 12.83 13.14 12.75 32,100 63,400 -0.5
22/07/2021
12.83
 1,191,800 12.59 12.90 12.63 66,000 16,800 0.8
21/07/2021
12.59
 1,609,800 12.47 12.71 12.43 28,200 800 0.4
20/07/2021
12.47
 1,834,500 12.27 12.67 12.12 134,200 60,100 1.2
19/07/2021
12.27
 2,017,100 12.59 12.59 12.08 27,000 26,200 0.0
16/07/2021
12.59
 1,271,200 12.39 12.79 12.51 8,900 2,100 0.1
15/07/2021
12.39
 1,965,700 12.35 12.51 12.24 83,800 1,000 1.3
14/07/2021
12.35
 2,783,600 12.59 12.79 12.20 48,400 41,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |