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)
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
04/12/2019
16.90
 648,110 16.90 17.12 16.82 501,180 495,580 0.1
03/12/2019
16.90
 426,360 17.12 17.19 16.86 195,170 228,110 -0.8
02/12/2019
17.12
 467,850 17.86 17.86 17.01 14,150 257,780 -5.6
29/11/2019
17.86
 234,720 17.23 17.86 17.12 2,750 45,210 -1.0
28/11/2019
17.23
 148,390 17.34 17.57 17.01 1,370 45,040 -1.0
27/11/2019
17.34
 282,410 17.60 17.60 17.34 12,050 3,050 0.2
26/11/2019
17.60
 232,850 17.86 18.16 17.60 11,350 63,720 -1.2
25/11/2019
17.86
 239,120 17.86 17.86 17.23 12,900 77,990 -1.6
22/11/2019
17.86
 477,420 18.46 18.46 17.19 27,910 102,870 -1.8
21/11/2019
18.46
 386,380 18.09 18.46 17.86 198,350 182,150 0.4
20/11/2019
18.09
 316,830 18.38 18.53 18.05 19,050 164,620 -3.6
19/11/2019
18.38
 764,670 17.86 18.38 17.83 352,640 364,460 -0.3
18/11/2019
17.86
 162,460 17.64 17.86 17.57 53,370 111,770 -1.4
15/11/2019
17.64
 135,500 17.79 17.79 17.57 30,000 82,390 -1.2
14/11/2019
17.79
 277,330 17.86 18.12 17.49 63,300 164,870 -2.4
13/11/2019
17.86
 489,990 18.05 18.16 17.79 109,500 323,530 -5.1
12/11/2019
18.05
 239,330 17.94 18.09 17.94 1,750 116,000 -2.8
11/11/2019
17.94
 276,770 17.86 18.57 17.86 820 144,050 -3.5
08/11/2019
17.86
 358,700 17.86 18.01 17.75 10,300 197,000 -4.5
07/11/2019
17.86
 214,030 17.86 18.01 17.86 34,640 81,310 -1.1
06/11/2019
17.86
 480,300 18.09 18.24 17.86 22,990 221,030 -4.8
05/11/2019
18.09
 433,860 18.12 18.42 17.98 2,130 143,880 -3.5
04/11/2019
18.12
 978,720 18.24 18.50 18.12 5,890 14,910 -0.2
01/11/2019
18.24
 578,430 17.79 18.31 17.68 11,990 2,690 0.2
31/10/2019
17.79
 191,700 17.64 18.09 17.64 4,800 41,190 -0.9
30/10/2019
17.64
 198,700 17.57 17.79 17.42 2,800 32,730 -0.7
29/10/2019
17.57
 277,880 17.75 17.83 17.45 10,740 102,490 -2.2
28/10/2019
17.75
 208,580 17.79 17.94 17.71 4,060 12,570 -0.2
25/10/2019
17.79
 432,530 18.12 18.31 17.79 7,910 136,610 -3.1
24/10/2019
18.12
 193,850 18.01 18.38 17.98 510 11,270 -0.3
23/10/2019
18.01
 145,000 18.16 18.24 18.01 4,880 24,580 -0.5
22/10/2019
18.16
 358,520 18.61 18.61 18.16 300 56,440 -1.4
21/10/2019
18.61
 318,430 18.79 18.98 18.46 3,250 45,000 -1.0
18/10/2019
18.79
 1,104,230 18.01 18.98 18.24 8,480 386,910 -9.5

Chính sách bảo mật | Điều khoản sử dụng |