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)
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
13/07/2021
12.59
 2,593,600 12.59 12.90 12.20 59,300 2,400 0.9
12/07/2021
12.59
 3,730,900 13.53 13.53 12.59 89,500 6,900 1.4
09/07/2021
13.53
 2,488,200 13.93 13.93 13.22 26,700 20,300 0.1
08/07/2021
13.93
 2,493,200 13.65 13.93 13.26 86,600 300 1.2
07/07/2021
13.65
 2,355,500 14.16 14.16 13.61 28,800 58,400 -0.5
06/07/2021
14.16
 2,226,300 14.44 14.60 14.16 55,400 16,000 0.7
05/07/2021
14.44
 3,104,800 14.91 14.91 14.44 42,000 84,700 -0.7
02/07/2021
14.91
 2,071,500 14.99 15.34 14.91 7,600 10,800 -0.1
01/07/2021
14.99
 1,974,000 15.03 15.11 14.87 11,400 8,200 0.1
30/06/2021
15.03
 1,701,400 15.07 15.23 14.99 3,900 10,500 -0.1
29/06/2021
15.07
 1,553,500 15.11 15.30 15.03 29,800 5,200 0.5
28/06/2021
15.11
 2,416,800 14.99 15.34 14.87 38,900 25,300 0.3
25/06/2021
14.99
 2,279,400 15.19 15.42 14.99 49,500 533,000 -9.3
24/06/2021
15.19
 1,953,400 15.42 15.50 15.15 500 26,500 -0.5
23/06/2021
15.42
 2,842,100 15.85 16.05 15.42 5,000 284,700 -5.5
22/06/2021
15.85
 5,750,600 15.38 16.29 15.46 50,100 173,200 -2.5
21/06/2021
15.38
 3,522,500 15.19 15.58 15.23 9,800 121,500 -2.2
18/06/2021
15.19
 4,068,700 15.03 15.42 14.99 13,000 40,100 -0.5
17/06/2021
15.03
 2,456,800 14.79 15.15 14.60 33,100 457,200 -8.0
16/06/2021
14.79
 3,364,200 14.60 15.07 14.44 110,500 1,634,300 -28.5
15/06/2021
14.60
 2,655,900 14.75 14.75 14.52 69,100 1,292,100 -22.7
14/06/2021
14.75
 3,594,400 14.95 15.07 14.52 195,500 1,341,200 -21.5
11/06/2021
14.95
 3,091,600 14.32 15.03 14.40 1,289,800 1,210,700 1.5
10/06/2021
14.32
 3,817,500 14.79 15.03 14.24 62,400 1,242,400 -21.9
09/06/2021
14.79
 3,870,400 14.95 14.95 14.32 73,300 1,429,100 -25.1
08/06/2021
14.95
 3,133,600 15.46 15.50 14.91 24,300 1,193,800 -22.6
07/06/2021
15.46
 2,516,300 15.62 15.74 15.34 48,800 1,154,600 -21.8
04/06/2021
15.62
 2,371,500 15.97 16.01 15.50 48,200 1,429,500 -27.5
03/06/2021
15.97
 3,672,700 15.42 16.05 15.38 6,900 1,484,000 -29.2
02/06/2021
15.42
 2,087,200 15.42 15.50 15.19 7,000 655,900 -12.6
01/06/2021
15.42
 1,679,300 15.62 15.74 15.34 3,200 747,200 -14.6
31/05/2021
15.62
 2,547,100 15.82 15.85 15.34 20,200 1,406,800 -27.3
28/05/2021
15.82
 1,524,400 15.89 15.89 15.58 10,100 302,300 -5.9
27/05/2021
15.89
 1,537,400 16.09 16.29 15.70 10,500 142,300 -2.7

Chính sách bảo mật | Điều khoản sử dụng |