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)
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
26/05/2021
16.09
 1,660,300 16.37 16.37 16.01 9,000 700,100 -14.2
25/05/2021
16.37
 3,498,500 15.85 16.48 15.89 62,600 1,091,900 -21.4
24/05/2021
15.85
 2,889,100 15.74 15.97 15.54 19,400 960,700 -18.8
21/05/2021
15.74
 1,684,300 15.74 15.85 15.34 17,000 422,500 -8.1
20/05/2021
15.74
 960,200 15.97 15.97 15.58 1,300 6,900 -0.1
19/05/2021
15.97
 2,657,500 15.54 15.97 15.19 6,100 420,800 -8.3
18/05/2021
15.54
 1,691,700 15.97 15.97 15.42 5,200 52,900 -1.0
17/05/2021
15.97
 1,315,300 16.29 16.37 15.89 5,300 146,100 -2.9
14/05/2021
16.29
 2,305,400 16.56 16.60 16.25 23,500 154,600 -2.7
13/05/2021
16.56
 1,817,200 16.64 16.68 16.48 3,500 288,100 -6.0
12/05/2021
16.64
 2,201,600 16.56 16.92 16.29 1,000 795,200 -16.8
11/05/2021
16.56
 4,422,600 15.78 16.72 15.85 43,600 1,508,200 -30.6
10/05/2021
15.78
 2,504,100 15.62 15.85 15.15 32,500 328,500 -5.9
07/05/2021
15.62
 2,486,000 15.97 15.97 15.38 63,200 102,500 -0.8
06/05/2021
15.97
 1,211,200 16.09 16.37 15.85 35,900 366,900 -6.8
05/05/2021
16.09
 2,937,100 15.74 16.45 15.78 57,600 687,100 -12.8
04/05/2021
15.74
 1,429,100 15.97 15.97 15.46 37,800 25,600 0.2
29/04/2021
15.97
 1,050,000 16.21 16.37 15.97 29,600 134,400 -2.2
28/04/2021
16.21
 1,089,600 16.21 16.45 16.09 9,300 49,000 -0.8
27/04/2021
16.21
 1,733,400 15.93 16.52 15.74 48,000 10,100 0.8
26/04/2021
15.93
 2,083,800 16.80 17.19 15.93 13,100 130,500 -2.5
23/04/2021
16.80
 1,892,500 16.60 16.80 16.13 59,200 18,400 0.9
22/04/2021
16.60
 2,465,500 17.82 17.82 16.60 75,700 230,200 -3.4
20/04/2021
17.82
 1,769,200 18.10 18.33 17.78 12,100 121,300 -2.5
19/04/2021
18.10
 2,354,000 17.94 18.45 17.74 101,500 307,600 -4.7
16/04/2021
17.94
 3,133,400 18.77 18.77 17.63 37,400 671,500 -14.4
15/04/2021
18.77
 5,268,700 19.28 19.44 18.53 5,600 2,366,800 -56.2
14/04/2021
19.28
 3,665,200 19.44 19.44 18.88 4,800 560,900 -13.5
13/04/2021
19.44
 2,450,900 19.99 20.14 19.12 44,500 269,600 -5.6
12/04/2021
19.99
 2,212,300 19.44 19.99 19.44 28,700 19,800 0.2
09/04/2021
19.44
 2,447,400 19.59 19.71 19.44 4,700 801,300 -19.8
08/04/2021
19.59
 1,991,400 19.71 20.03 19.59 17,400 542,500 -13.2
07/04/2021
19.71
 2,157,100 19.67 20.14 19.67 120,700 620,900 -12.6
06/04/2021
19.67
 2,708,100 19.99 19.99 19.51 43,500 437,700 -9.9
05/04/2021
19.99
 4,404,000 20.42 20.42 19.75 1,186,100 800,900 9.9
02/04/2021
20.42
 3,293,900 20.46 20.85 20.42 1,006,300 106,900 23.5
01/04/2021
20.46
 3,251,100 20.10 20.46 19.95 442,700 81,500 9.3
31/03/2021
20.10
 2,081,500 20.14 20.34 19.95 521,400 75,500 11.4
30/03/2021
20.14
 3,478,600 20.10 20.50 20.03 512,100 95,400 10.7
29/03/2021
20.10
 8,769,100 18.81 20.10 18.73 1,524,700 533,300 24.0
26/03/2021
18.81
 3,684,200 18.69 19.00 17.94 1,609,200 568,800 24.5
25/03/2021
18.69
 3,940,600 18.41 18.73 18.02 1,501,400 610,300 20.8
24/03/2021
18.41
 2,931,400 19.04 19.04 18.41 1,054,500 79,400 23.1
23/03/2021
19.04
 2,982,600 19.20 19.32 18.49 11,100 14,700 -0.1
22/03/2021
19.20
 6,065,100 18.88 19.47 18.88 74,600 126,100 -1.3
19/03/2021
18.88
 3,481,900 18.41 18.88 18.37 100 365,100 -8.7
18/03/2021
18.41
 1,936,500 18.37 18.53 18.29 6,000 700 0.1
17/03/2021
18.37
 3,131,400 18.65 18.65 18.10 3,900 448,000 -10.3
16/03/2021
18.65
 2,443,900 18.65 18.77 18.10 209,200 14,500 4.6
15/03/2021
18.65
 2,212,000 18.69 18.77 18.49 255,300 2,500 6.0
12/03/2021
18.69
 1,761,000 18.81 18.88 18.37 21,300 13,400 0.2
11/03/2021
18.81
 5,038,400 18.45 18.96 18.41 44,900 1,007,200 -22.7
10/03/2021
18.45
 1,895,000 18.41 18.49 18.06 127,800 23,100 2.4
09/03/2021
18.41
 2,904,800 18.45 18.49 17.78 303,700 112,200 4.4
08/03/2021
18.45
 4,945,800 18.18 18.73 17.94 9,500 544,100 -12.4
05/03/2021
18.18
 3,017,800 17.47 18.25 17.11 347,700 753,700 -9.2
04/03/2021
17.47
 2,161,600 17.43 17.82 17.15 12,000 263,500 -5.6
03/03/2021
17.43
 1,289,900 17.51 17.59 17.31 4,800 24,900 -0.4
02/03/2021
17.51
 2,398,500 17.51 17.70 17.35 900 339,400 -7.6
01/03/2021
17.51
 2,029,000 16.76 17.59 16.84 62,100 8,200 1.2
26/02/2021
16.76
 1,796,200 16.92 16.92 16.56 31,100 5,800 0.5
25/02/2021
16.92
 1,288,500 17.19 17.31 16.80 12,600 153,400 -3.0
24/02/2021
17.19
 1,821,700 17.31 17.55 16.84 19,400 30,700 -0.2
23/02/2021
17.31
 1,376,700 17.47 17.55 17.23 8,300 54,600 -1.0
22/02/2021
17.47
 3,163,300 17.15 17.70 17.19 33,500 630,300 -13.2
19/02/2021
17.15
 4,248,300 17.78 17.78 17.15 1,498,100 7,700 33.2

Chính sách bảo mật | Điều khoản sử dụng |