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)
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
05/08/2020
13.17
 527,850 13.17 13.36 13.14 5,430 7,060 -0.0
04/08/2020
13.17
 702,380 13.03 13.29 13.06 27,250 0 0.5
03/08/2020
13.03
 604,930 12.95 13.10 12.73 37,330 8,730 0.5
31/07/2020
12.95
 470,060 13.03 13.03 12.69 1,300 2,500 -0.0
30/07/2020
13.03
 427,730 13.10 13.14 12.88 9,630 160,960 -2.5
29/07/2020
13.10
 2,682,410 12.80 13.10 12.32 9,630 160,960 -2.5
28/07/2020
12.80
 996,000 12.73 13.03 12.65 1,000 1,500 -0.0
27/07/2020
12.73
 2,137,110 13.40 13.40 12.50 6,050 10,000 -0.1
24/07/2020
13.40
 2,618,490 13.25 13.40 12.39 8,120 220 0.1
23/07/2020
13.25
 1,840,100 13.47 13.51 13.25 0 1,066,930 -19.1
22/07/2020
13.47
 1,422,120 13.47 13.58 13.32 3,230 372,200 -6.7
21/07/2020
13.47
 1,732,030 13.03 13.47 12.80 14,300 21,760 -0.1
20/07/2020
13.03
 1,725,760 13.40 13.43 13.03 23,140 275,450 -4.5
17/07/2020
13.40
 963,980 13.36 13.47 13.36 9,310 247,080 -4.3
16/07/2020
13.36
 1,289,320 13.40 13.62 13.36 7,900 311,150 -5.5
15/07/2020
13.40
 1,371,300 13.58 13.62 13.40 30,030 580,870 -10.0
14/07/2020
13.58
 1,456,340 13.51 13.58 13.40 5,410 513,130 -9.2
13/07/2020
13.51
 1,503,010 13.55 13.62 13.43 520 612,350 -11.1
10/07/2020
13.55
 1,171,290 13.58 13.77 13.47 11,580 404,410 -7.2
09/07/2020
13.58
 1,116,490 13.47 13.66 13.47 4,830 415,100 -7.5
08/07/2020
13.47
 820,200 13.55 13.58 13.47 8,030 304,500 -5.4
07/07/2020
13.55
 1,119,290 13.77 13.81 13.55 7,060 307,000 -5.5
06/07/2020
13.77
 733,310 13.73 13.88 13.73 7,030 2,100 0.1
03/07/2020
13.73
 939,960 13.47 13.96 13.47 1,010 10 0.0
02/07/2020
13.47
 764,530 13.55 13.66 13.47 1,200 240,060 -4.3
01/07/2020
13.55
 1,085,620 13.51 13.70 13.40 17,280 302,100 -5.2
30/06/2020
13.51
 931,290 13.51 13.77 13.32 14,020 200,000 -3.4
29/06/2020
13.51
 1,586,930 13.99 13.99 13.25 4,510 413,050 -7.5
26/06/2020
13.99
 2,303,680 13.92 14.14 13.70 40 1,374,950 -25.8
25/06/2020
13.92
 1,220,070 14.07 14.07 13.92 17,000 532,510 -9.7
24/06/2020
14.07
 1,076,050 14.22 14.33 14.03 6,530 443,040 -8.3
23/06/2020
14.22
 1,123,420 14.14 14.51 14.14 10 17,200 -0.3
22/06/2020
14.14
 1,291,490 14.25 14.33 14.10 17,650 528,840 -9.7
19/06/2020
14.25
 1,101,600 14.07 14.33 14.10 40,280 10,600 0.6
18/06/2020
14.07
 803,050 14.29 14.29 14.07 2,600 9,570 -0.1
17/06/2020
14.29
 939,610 14.18 14.40 14.03 25,460 58,040 -0.6
16/06/2020
14.18
 1,450,060 13.92 14.25 13.99 19,940 4,900 0.3
15/06/2020
13.92
 1,984,730 14.51 14.59 13.84 17,750 170,290 -2.9
12/06/2020
14.51
 2,853,340 14.51 14.63 13.99 8,300 125,330 -2.2
11/06/2020
14.51
 5,040,150 14.89 15.56 14.51 68,170 363,880 -6.0
10/06/2020
14.89
 2,682,360 14.81 15.18 14.66 49,480 643,890 -11.9
09/06/2020
14.81
 4,972,050 14.29 15.18 14.25 90,540 2,207,950 -41.2
08/06/2020
14.29
 3,964,320 14.22 14.51 14.22 67,910 2,212,080 -41.3
05/06/2020
14.22
 1,300,120 14.40 14.40 14.18 59,650 704,120 -12.3
04/06/2020
14.40
 1,894,620 14.55 14.63 14.37 100 854,220 -16.6
03/06/2020
14.55
 3,933,050 14.25 14.55 13.84 161,790 2,808,300 -50.2
02/06/2020
14.25
 1,416,420 14.44 14.55 14.25 19,200 746,120 -14.1
01/06/2020
14.44
 1,293,770 14.37 14.63 14.37 9,480 258,680 -4.8
29/05/2020
14.37
 1,645,170 14.77 14.81 14.29 1,240 768,930 -14.9
28/05/2020
14.77
 683,980 14.89 15.00 14.77 9,470 271,600 -5.2
27/05/2020
14.89
 1,432,270 14.81 15.33 14.81 14,260 820,000 -16.3
26/05/2020
14.81
 1,080,460 14.74 14.96 14.77 17,020 744,390 -14.5
25/05/2020
14.74
 1,205,640 14.66 14.89 14.66 51,050 650,000 -11.9
22/05/2020
14.66
 1,465,840 14.96 15.07 14.66 6,550 761,960 -15.1
21/05/2020
14.96
 1,352,790 15.26 15.33 14.96 12,020 525,900 -10.5
20/05/2020
15.26
 848,290 15.22 15.41 15.15 7,780 449,380 -9.1
19/05/2020
15.22
 869,940 15.41 15.52 15.22 4,760 244,870 -4.9
18/05/2020
15.41
 889,570 15.11 15.41 15.11 19,680 1,550 0.4
15/05/2020
15.11
 725,880 15.37 15.56 14.96 29,080 24,050 0.1
14/05/2020
15.37
 1,245,400 15.63 15.82 15.33 35,500 320,600 -6.0
13/05/2020
15.63
 1,352,290 15.15 16.15 14.96 18,080 18,880 -0.0
12/05/2020
15.15
 1,077,800 14.66 15.26 14.48 79,910 29,690 1.0
11/05/2020
14.66
 646,680 14.66 14.77 14.48 27,720 59,550 -0.6
08/05/2020
14.66
 1,274,320 14.74 15.00 14.66 85,860 396,990 -6.2
07/05/2020
14.74
 928,460 14.44 14.81 14.48 75,920 141,620 -1.3
06/05/2020
14.44
 930,130 14.44 14.51 14.33 10,010 144,370 -2.6

Chính sách bảo mật | Điều khoản sử dụng |