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)
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
31/01/2020
18.24
 131,830 18.61 18.61 17.90 12,840 10,610 0.1
30/01/2020
18.61
 154,920 18.98 18.98 18.31 17,530 26,600 -0.2
22/01/2020
18.98
 144,210 19.28 19.28 18.68 8,830 11,530 -0.1
21/01/2020
19.28
 210,370 19.35 19.50 18.91 5,180 17,360 -0.3
20/01/2020
19.35
 1,440,280 19.35 19.58 19.35 17,900 108,740 -2.4
17/01/2020
19.35
 755,260 19.35 19.58 18.91 178,690 16,850 4.2
16/01/2020
19.35
 1,165,480 19.28 19.50 18.61 6,630 420,490 -10.5
15/01/2020
19.28
 907,260 18.31 19.28 18.31 270,880 16,350 6.5
14/01/2020
18.31
 829,290 17.68 18.38 17.64 259,000 6,050 6.2
13/01/2020
17.68
 425,870 17.71 17.90 17.68 153,380 74,600 1.9
10/01/2020
17.71
 883,190 17.04 17.71 16.90 534,350 252,270 6.6
09/01/2020
17.04
 303,420 16.23 17.04 16.30 508,220 655,670 -3.4
08/01/2020
16.23
 573,720 17.34 17.79 16.23 5,130 380,560 -8.5
07/01/2020
17.34
 254,360 17.12 17.34 17.12 138,460 8,160 3.0
06/01/2020
17.12
 115,860 17.19 17.27 16.90 0 27,330 -0.6
03/01/2020
17.19
 327,750 16.82 17.34 16.75 15,120 57,560 -1.0
02/01/2020
16.82
 682,080 16.75 16.97 16.45 570 35,270 -0.8
31/12/2019
16.75
 138,680 16.82 16.82 16.37 10 4,050 -0.1
30/12/2019
16.82
 232,600 16.37 16.82 16.00 22,700 18,470 0.1
27/12/2019
16.37
 155,750 16.60 16.60 16.30 67,550 4,450 1.4
26/12/2019
16.60
 96,450 16.82 16.82 16.37 4,360 14,380 -0.2
25/12/2019
16.82
 183,110 16.37 16.82 16.30 0 9,450 -0.2
24/12/2019
16.37
 112,620 16.45 16.64 16.30 22,700 18,470 0.1
23/12/2019
16.45
 558,860 16.86 16.93 16.45 368,330 414,600 -1.0
20/12/2019
16.86
 144,250 16.75 16.86 16.64 1,750 36,920 -0.8
19/12/2019
16.75
 76,240 16.90 16.97 16.67 6,450 5,010 0.0
18/12/2019
16.90
 143,720 16.93 16.97 16.78 98,740 24,520 1.7
17/12/2019
16.93
 210,990 16.93 16.93 16.60 42,680 23,080 0.4
16/12/2019
16.93
 55,430 16.93 17.04 16.78 10,610 22,800 -0.3
13/12/2019
16.93
 65,840 16.93 17.12 16.82 30,690 1,970 0.7
12/12/2019
16.93
 123,630 16.75 17.01 16.64 17,540 73,960 -1.3
11/12/2019
16.75
 70,810 17.01 17.04 16.75 10,210 20 0.2
10/12/2019
17.01
 445,080 17.19 17.23 16.78 6,690 177,410 -3.9
09/12/2019
17.19
 260,450 17.12 17.27 17.12 195,850 106,670 2.1
06/12/2019
17.12
 85,540 16.90 17.12 16.75 13,170 29,210 -0.4
05/12/2019
16.90
 251,030 16.90 17.45 16.78 50,770 139,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |