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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |