CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |