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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |