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

18.25
1
(5.80%)
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
(2025-12-29) 		-5.55 -24.34% 391,427,700 -4,156,700 -88.9
17.25
22.80
18.25
2 tháng
(2025-12-01) 		-8.95 -34.16% 679,994,600 -6,522,400 -157.1
17.25
27.20
18.25
3 tháng
(2025-10-30) 		-7.15 -29.30% 1,093,740,200 -12,111,200 -307.5
17.25
27.20
18.25
6 tháng
(2025-08-01) 		3.08 21.76% 3,196,951,800 -3,120,259 -206.9
14.17
30.35
18.25
12 tháng
(2025-02-03) 		5.79 50.49% 5,106,774,100 -10,110,459 -319.9
9.02
30.35
18.25
24 tháng
(2024-02-15) 		1.81 11.73% 6,245,473,700 -11,753,041 -347.9
9.02
30.35
18.25
36 tháng
(2023-02-13) 		7.34 73.99% 8,478,758,700 -17,726,583 -479.4
9.02
30.35
18.25
60 tháng
(2021-02-23) 		-0.06 -0.35% 11,167,948,600 -83,191,720 -2,465.4
8.46
45.56
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
15.63
 896,280 15.30 15.85 14.29 7,420 639,060 -12.7
12/03/2020
15.30
 755,620 16.00 16.00 14.89 12,600 145,990 -2.7
11/03/2020
16.00
 331,010 16.34 16.34 15.33 0 48,280 -1.0
10/03/2020
16.34
 234,610 15.63 16.37 14.89 2,060 22,750 -0.4
09/03/2020
15.63
 393,320 16.08 16.08 14.96 3,430 73,730 -1.4
06/03/2020
16.08
 1,275,220 16.90 16.90 15.85 6,040 947,520 -20.4
05/03/2020
16.90
 159,710 16.86 16.97 16.60 2,810 600 0.0
04/03/2020
16.86
 269,650 16.75 16.86 16.37 1,450 0 0.0
03/03/2020
16.75
 423,490 16.00 16.75 15.78 111,650 79,440 0.7
02/03/2020
16.00
 455,640 16.00 16.04 15.71 6,540 117,120 -2.4
28/02/2020
16.00
 889,150 16.71 16.71 15.59 12,250 676,470 -14.2
27/02/2020
16.71
 577,840 16.60 16.71 16.37 15,300 439,180 -9.5
26/02/2020
16.60
 228,640 16.97 16.97 16.49 8,500 135,030 -2.8
25/02/2020
16.97
 371,610 17.12 17.12 16.45 740 169,300 -3.8
24/02/2020
17.12
 521,730 17.34 17.34 16.37 10,000 143,130 -3.0
21/02/2020
17.34
 123,030 17.49 17.49 17.16 9,150 6,010 0.1
20/02/2020
17.49
 258,590 17.34 17.49 17.16 29,020 8,700 0.5
19/02/2020
17.34
 584,790 17.49 17.49 17.08 11,080 398,310 -9.0
18/02/2020
17.49
 116,600 17.42 17.49 17.16 1,530 30,310 -0.7
17/02/2020
17.42
 247,090 17.71 17.71 17.42 9,650 68,080 -1.4
14/02/2020
17.71
 136,340 17.71 17.79 17.42 19,100 25,930 -0.2
13/02/2020
17.71
 235,180 17.79 17.83 17.19 0 115,280 -2.7
12/02/2020
17.79
 314,410 17.75 18.01 17.68 18,950 87,330 -1.6
11/02/2020
17.75
 288,180 17.71 17.94 17.57 45,080 110,610 -1.6
10/02/2020
17.71
 143,310 17.71 17.86 17.57 19,640 35,650 -0.4
07/02/2020
17.71
 856,610 17.83 18.09 17.57 600 741,710 -17.7
06/02/2020
17.83
 130,220 17.98 18.01 17.57 21,480 56,830 -0.8
05/02/2020
17.98
 144,220 18.01 18.09 17.57 13,160 49,670 -0.9
04/02/2020
18.01
 306,250 18.05 18.24 17.23 22,020 171,720 -3.5
03/02/2020
18.05
 348,810 18.24 18.24 17.04 53,900 13,410 0.9

Chính sách bảo mật | Điều khoản sử dụng |