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)
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
05/05/2020
14.44
 1,171,380 14.37 14.70 14.33 13,030 51,010 -0.7
04/05/2020
14.37
 1,388,690 14.77 14.89 14.37 1,520 67,930 -1.3
29/04/2020
14.77
 1,137,270 14.77 14.96 14.59 110 96,590 -1.9
28/04/2020
14.77
 1,275,050 14.48 14.96 14.63 0 8,360 -0.2
27/04/2020
14.48
 1,600,180 14.18 14.70 14.22 34,710 38,080 -0.1
24/04/2020
14.18
 457,770 14.33 14.40 14.14 3,700 18,690 -0.3
23/04/2020
14.33
 545,150 14.59 14.85 14.33 3,500 20,030 -0.3
22/04/2020
14.59
 520,030 14.66 14.70 13.99 21,190 18,140 0.1
21/04/2020
14.66
 1,379,250 14.74 14.74 13.84 358,080 240,240 2.4
20/04/2020
14.74
 1,219,710 15.00 15.26 14.70 18,220 362,850 -6.9
17/04/2020
15.00
 1,973,900 14.89 15.48 14.96 22,680 7,920 0.3
16/04/2020
14.89
 2,067,780 13.96 14.92 13.77 86,580 8,550 1.5
15/04/2020
13.96
 967,360 13.81 14.25 13.81 29,490 301,680 -5.1
14/04/2020
13.81
 450,360 13.88 13.99 13.70 12,100 13,500 -0.0
13/04/2020
13.88
 734,290 13.70 14.07 13.70 31,260 480 0.6
10/04/2020
13.70
 602,830 13.47 13.88 13.47 27,690 130 0.5
09/04/2020
13.47
 1,239,110 13.88 14.03 13.47 16,230 321,810 -5.6
08/04/2020
13.88
 714,840 14.37 14.37 13.84 2,000 32,050 -0.6
07/04/2020
14.37
 1,816,810 14.44 14.66 13.81 8,120 687,660 -13.1
06/04/2020
14.44
 1,982,410 13.96 14.70 13.81 149,210 1,248,270 -21.3
03/04/2020
13.96
 1,827,520 13.92 14.14 13.77 1,000 1,563,450 -29.3
01/04/2020
13.92
 401,430 13.47 13.92 13.47 0 93,260 -1.7
31/03/2020
13.47
 475,180 13.40 14.07 13.25 0 69,030 -1.2
30/03/2020
13.40
 348,650 13.77 13.99 12.88 4,800 125,300 -2.2
27/03/2020
13.77
 213,370 13.73 14.25 13.73 0 144,810 -2.7
26/03/2020
13.73
 408,650 14.74 14.81 13.73 1,500 254,570 -4.7
25/03/2020
14.74
 1,957,820 13.96 14.74 13.92 5,000 1,723,200 -33.1
24/03/2020
13.96
 572,960 13.81 14.22 13.10 0 96,250 -1.8
23/03/2020
13.81
 600,410 14.81 14.81 13.81 100 314,170 -5.8
20/03/2020
14.81
 535,780 14.66 14.81 14.44 8,630 467,850 -9.1
19/03/2020
14.66
 897,980 15.63 15.97 14.59 101,000 1,421,350 -26.7
18/03/2020
15.63
 1,737,440 14.74 15.63 14.40 101,000 1,421,350 -26.7
17/03/2020
14.74
 466,770 14.74 14.89 14.29 0 305,430 -6.0
16/03/2020
14.74
 659,460 15.63 15.63 14.70 5,450 475,630 -9.4

Chính sách bảo mật | Điều khoản sử dụng |