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)
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
24/12/2020
15.58
 1,891,980 15.66 15.82 14.95 139,680 97,100 0.9
23/12/2020
15.66
 3,477,530 15.11 15.97 15.26 105,210 87,030 0.4
22/12/2020
15.11
 2,084,210 15.15 15.19 14.91 66,530 177,880 -2.1
21/12/2020
15.15
 1,470,660 15.26 15.30 15.03 9,860 52,890 -0.8
18/12/2020
15.26
 2,064,580 15.34 15.34 14.99 16,710 144,850 -2.5
17/12/2020
15.34
 3,793,300 15.26 15.34 14.79 57,620 1,002,880 -18.1
16/12/2020
15.26
 3,338,060 15.15 15.42 15.15 57,580 22,000 0.7
15/12/2020
15.15
 4,930,800 14.75 15.26 14.67 36,600 66,260 -0.6
14/12/2020
14.75
 1,492,510 14.75 14.91 14.67 55,230 24,440 0.6
11/12/2020
14.75
 1,433,840 14.48 14.75 14.40 7,220 28,740 -0.4
10/12/2020
14.48
 3,336,500 14.75 15.03 14.48 32,710 156,500 -2.3
09/12/2020
14.75
 3,087,880 14.67 14.91 14.60 536,930 118,640 7.9
08/12/2020
14.67
 4,160,570 14.32 14.75 14.20 60,150 46,500 0.3
07/12/2020
14.32
 1,915,870 14.32 14.40 14.24 54,340 21,630 0.6
04/12/2020
14.32
 6,514,650 14.08 14.48 13.97 52,440 401,290 -6.3
03/12/2020
14.08
 2,895,660 13.42 14.08 13.46 80,570 164,740 -1.5
02/12/2020
13.42
 1,357,750 13.49 13.49 13.38 45,910 30,800 0.3
01/12/2020
13.49
 1,324,680 13.57 13.57 13.34 20,290 59,590 -0.7
30/11/2020
13.57
 2,399,780 13.69 13.73 13.46 39,850 1,240,390 -20.7
27/11/2020
13.69
 1,127,160 13.69 13.73 13.53 6,520 307,180 -5.2
26/11/2020
13.69
 752,950 13.81 13.85 13.69 15,470 22,160 -0.1
25/11/2020
13.81
 2,769,150 13.57 13.93 13.46 20,760 1,085,150 -18.4
24/11/2020
13.57
 1,284,480 13.73 13.73 13.53 25,540 115,900 -1.6
23/11/2020
13.73
 2,724,290 13.38 13.85 13.38 126,780 173,640 -0.8
20/11/2020
13.38
 2,257,540 13.38 13.46 13.26 83,980 1,662,490 -26.8
19/11/2020
13.38
 1,168,580 13.26 13.53 13.26 48,820 230,260 -3.1
18/11/2020
13.26
 937,760 13.26 13.34 13.22 70,220 102,800 -0.5
17/11/2020
13.26
 1,053,390 13.14 13.30 13.10 43,310 411,160 -6.1
16/11/2020
13.14
 1,761,140 13.46 13.53 13.14 36,110 855,650 -13.8
13/11/2020
13.46
 1,097,430 13.46 13.53 13.38 11,420 319,030 -5.3
12/11/2020
13.46
 1,708,310 13.42 13.69 13.38 32,330 723,410 -11.8
11/11/2020
13.42
 3,933,330 13.10 13.65 13.10 62,300 514,000 -7.7
10/11/2020
13.10
 936,040 13.14 13.34 13.10 52,050 543,130 -8.2
09/11/2020
13.14
 1,006,710 13.10 13.34 13.10 35,180 163,730 -2.2
06/11/2020
13.10
 1,167,310 13.06 13.30 13.02 26,000 229,660 -3.4
05/11/2020
13.06
 645,270 13.34 13.38 13.06 750 0 0.0
04/11/2020
13.34
 886,730 13.22 13.49 13.02 9,910 7,120 0.0
03/11/2020
13.22
 1,024,420 12.86 13.22 12.83 11,970 504,460 -8.1
02/11/2020
12.86
 1,434,490 12.94 12.98 12.75 34,110 700,000 -10.9
30/10/2020
12.94
 1,144,520 13.02 13.14 12.75 12,940 513,660 -8.3
29/10/2020
13.02
 1,659,030 12.75 13.14 12.43 3,970 62,880 -1.0
28/10/2020
12.75
 2,051,640 13.14 13.14 12.63 23,650 218,970 -3.2
27/10/2020
13.14
 1,943,250 13.38 13.57 12.94 83,440 175,090 -1.5
26/10/2020
13.38
 1,629,250 13.81 13.85 13.38 231,290 203,650 0.5
23/10/2020
13.81
 886,990 13.85 14.01 13.77 37,070 44,500 -0.1
22/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2020
13.85
 1,149,280 13.77 13.89 13.65 65,300 95,470 -0.5
21/10/2020
13.77
 1,433,870 13.99 13.99 13.77 73,190 85,410 -0.2
20/10/2020
13.99
 1,129,180 13.92 14.10 13.88 287,750 1,100 5.4
19/10/2020
13.92
 1,066,760 13.66 14.03 13.73 8,000 58,890 -1.0
16/10/2020
13.66
 2,416,930 13.66 13.77 13.58 44,100 1,405,810 -25.0
15/10/2020
13.66
 3,017,300 13.84 13.88 13.66 67,500 1,645,750 -29.1
14/10/2020
13.84
 2,202,150 13.96 14.03 13.81 33,400 909,920 -16.4
13/10/2020
13.96
 1,224,850 14.07 14.10 13.96 21,450 270,960 -4.7
12/10/2020
14.07
 3,725,350 14.14 14.33 14.07 44,970 517,500 -9.0
09/10/2020
14.14
 1,434,000 14.14 14.29 14.10 24,660 0 0.5
08/10/2020
14.14
 3,216,420 14.29 14.48 14.10 54,140 529,000 -9.1
07/10/2020
14.29
 5,296,650 14.14 14.70 13.99 155,270 1,520,680 -26.5
06/10/2020
14.14
 1,601,430 14.14 14.25 13.99 88,460 220 1.7
05/10/2020
14.14
 2,747,930 14.07 14.33 14.10 73,420 34,870 0.7
02/10/2020
14.07
 4,485,330 13.58 14.07 13.58 31,070 1,300 0.6
01/10/2020
13.58
 920,050 13.43 13.62 13.47 5,230 42,220 -0.7
30/09/2020
13.43
 767,240 13.43 13.47 13.36 2,500 2,200 0.0
29/09/2020
13.43
 1,104,640 13.43 13.55 13.40 26,640 890 0.5
28/09/2020
13.43
 1,683,880 13.40 13.55 13.40 62,470 998,370 -16.9
25/09/2020
13.40
 1,876,900 13.51 13.62 13.40 20,130 844,670 -14.9
24/09/2020
13.51
 1,350,720 13.70 13.70 13.51 20,630 248,840 -4.2

Chính sách bảo mật | Điều khoản sử dụng |