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)
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
18/02/2021
17.78
 3,383,200 17.78 17.78 17.35 465,000 58,600 9.1
17/02/2021
17.78
 2,435,300 16.80 17.78 16.68 327,700 20,200 6.8
09/02/2021
16.80
 2,413,800 16.45 16.88 15.82 1,045,600 1,395,900 -6.7
08/02/2021
16.45
 2,429,300 16.45 16.76 15.78 909,700 535,000 7.8
05/02/2021
16.45
 3,834,900 16.76 16.76 16.41 1,041,700 1,000 21.9
04/02/2021
16.76
 1,936,900 17.04 17.04 16.48 526,700 358,500 3.5
03/02/2021
17.04
 1,503,800 16.25 17.27 16.25 544,400 113,100 9.1
02/02/2021
16.25
 2,043,300 15.82 16.37 15.50 471,000 59,600 8.4
01/02/2021
15.82
 1,539,200 16.41 16.41 15.58 512,600 139,300 7.5
29/01/2021
16.41
 2,434,100 16.05 16.60 14.99 669,400 42,500 12.6
28/01/2021
16.05
 3,834,100 17.23 17.23 16.05 594,500 37,400 11.6
27/01/2021
17.23
 2,292,800 17.23 17.59 16.21 97,200 40,000 1.3
26/01/2021
17.23
 2,382,100 17.94 18.02 16.72 30,400 35,900 -0.1
25/01/2021
17.94
 1,873,200 18.25 18.33 17.90 16,200 16,800 -0.0
22/01/2021
18.25
 2,298,500 18.41 18.65 18.18 48,700 33,900 0.3
21/01/2021
18.41
 1,826,100 18.10 18.41 17.70 400 14,500 -0.3
20/01/2021
18.10
 1,745,000 18.10 18.10 16.88 659,200 26,700 14.3
19/01/2021
18.10
 3,161,400 18.53 18.53 17.27 209,400 149,400 1.4
18/01/2021
18.53
 2,663,100 18.77 18.81 18.41 629,900 22,100 14.4
15/01/2021
18.77
 2,454,700 18.81 18.81 18.53 305,500 11,500 7.0
14/01/2021
18.81
 3,718,700 19.00 19.00 18.25 744,800 406,000 7.9
13/01/2021
19.00
 3,622,300 19.12 19.44 18.69 711,500 10,700 16.9
12/01/2021
19.12
 3,809,100 18.65 19.20 18.18 1,061,800 22,600 24.8
11/01/2021
18.65
 4,111,700 17.55 18.65 17.39 7,800 21,200 -0.3
08/01/2021
17.55
 3,066,400 17.47 17.74 17.31 59,500 90,400 -0.7
07/01/2021
17.47
 3,062,000 17.55 17.63 17.23 9,100 83,400 -1.6
06/01/2021
17.55
 3,335,800 17.55 18.10 17.31 46,100 103,800 -1.3
05/01/2021
17.55
 2,334,900 17.43 17.55 17.11 17,000 63,300 -1.0
04/01/2021
17.43
 4,148,000 16.84 17.90 16.60 353,500 330,800 0.5
31/12/2020
16.84
 2,085,320 17.15 17.15 16.68 3,520 62,670 -1.3
30/12/2020
17.15
 4,896,470 16.64 17.35 16.96 760,320 230,240 11.6
29/12/2020
16.64
 6,300,720 15.58 16.64 15.54 89,590 38,000 1.1
28/12/2020
15.58
 2,781,610 15.54 15.66 15.38 12,260 296,090 -5.6
25/12/2020
15.54
 2,237,520 15.58 15.70 15.26 14,680 134,030 -2.3

Chính sách bảo mật | Điều khoản sử dụng |