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)
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
23/09/2020
13.70
 1,060,020 13.66 13.84 13.66 47,280 408,320 -6.7
22/09/2020
13.66
 1,489,680 13.73 13.81 13.58 371,360 427,350 -1.0
21/09/2020
13.73
 2,368,500 13.88 14.07 13.73 27,900 66,400 -0.7
18/09/2020
13.88
 1,316,590 13.88 13.99 13.77 47,170 148,570 -1.9
17/09/2020
13.88
 2,237,030 13.73 14.07 13.70 464,320 185,910 5.2
16/09/2020
13.73
 1,957,510 13.47 13.81 13.51 43,360 617,540 -10.6
15/09/2020
13.47
 713,820 13.40 13.55 13.40 15,350 22,500 -0.1
14/09/2020
13.40
 1,165,660 13.36 13.51 13.36 48,690 103,950 -1.0
11/09/2020
13.36
 420,100 13.40 13.47 13.32 40,110 93,410 -1.0
10/09/2020
13.40
 1,305,360 13.25 13.55 13.32 85,750 0 1.5
09/09/2020
13.25
 1,613,880 13.40 13.40 13.17 12,910 0 0.2
08/09/2020
13.40
 875,440 13.36 13.55 13.29 17,590 62,090 -0.8
07/09/2020
13.36
 2,121,850 13.70 13.70 13.36 129,980 701,150 -10.4
04/09/2020
13.70
 1,513,180 13.88 13.88 13.66 9,010 382,680 -6.9
03/09/2020
13.88
 1,645,030 13.92 14.22 13.77 24,290 168,010 -2.7
01/09/2020
13.92
 1,160,400 13.77 13.99 13.73 49,870 500 0.9
31/08/2020
13.77
 1,041,860 14.10 14.29 13.77 20,010 144,510 -2.3
28/08/2020
14.10
 1,394,040 14.14 14.40 14.10 15,370 7,010 0.2
27/08/2020
14.14
 3,138,320 13.62 14.22 13.62 59,530 2,560 1.1
26/08/2020
13.62
 1,174,340 13.51 13.73 13.47 78,060 2,100 1.4
25/08/2020
13.51
 1,057,080 13.66 13.73 13.51 11,060 36,500 -0.5
24/08/2020
13.66
 2,171,150 13.32 13.70 13.40 56,020 43,090 0.2
21/08/2020
13.32
 865,400 13.25 13.43 13.17 2,780 12,390 -0.2
20/08/2020
13.25
 606,450 13.36 13.40 13.21 2,000 710 0.0
19/08/2020
13.36
 833,150 13.40 13.51 13.32 21,070 8,370 0.2
18/08/2020
13.40
 2,502,290 12.99 13.58 13.06 26,150 543,850 -9.3
17/08/2020
12.99
 617,570 12.91 13.17 12.91 0 25,110 -0.4
14/08/2020
12.91
 965,480 13.14 13.17 12.91 2,400 344,720 -6.0
13/08/2020
13.14
 754,700 13.17 13.29 13.14 1,930 369,250 -6.5
12/08/2020
13.17
 460,110 13.29 13.36 13.17 10,480 290 0.2
11/08/2020
13.29
 930,190 13.10 13.32 13.06 8,210 0 0.1
10/08/2020
13.10
 1,734,410 12.91 13.47 12.91 16,190 20,970 -0.1
07/08/2020
12.91
 529,080 12.91 13.06 12.88 1,520 11,080 -0.2
06/08/2020
12.91
 978,410 13.17 13.17 12.84 3,620 447,720 -7.7

Chính sách bảo mật | Điều khoản sử dụng |