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)
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
17/10/2019
18.01
 370,310 18.20 18.27 17.90 4,190 57,260 -1.3
16/10/2019
18.20
 865,550 18.24 18.38 18.09 272,470 223,910 1.2
15/10/2019
18.24
 310,360 18.20 18.27 18.01 100,350 187,010 -2.1
14/10/2019
18.20
 415,630 18.09 18.53 18.09 11,950 118,340 -2.6
11/10/2019
18.09
 724,330 18.16 18.16 17.86 111,860 26,800 2.1
10/10/2019
18.16
 860,700 18.42 18.61 17.94 223,930 31,600 4.7
09/10/2019
18.42
 1,103,950 18.68 18.98 18.09 13,180 0 0.3
08/10/2019
18.68
 1,873,920 18.20 18.76 18.09 1,000 260,430 -6.4
07/10/2019
18.20
 953,510 18.20 18.61 17.86 35,790 16,720 0.5
04/10/2019
18.20
 1,880,920 17.12 18.31 17.12 480,990 58,520 10.1
03/10/2019
17.12
 550,700 17.38 17.38 16.78 0 200 -0.0
02/10/2019
17.38
 856,540 17.49 17.49 17.04 150,620 11,690 3.2
01/10/2019
17.49
 2,193,660 16.37 17.49 16.34 1,063,130 12,500 24.0
30/09/2019
16.37
 973,370 15.93 16.52 15.93 350,690 8,370 7.5
27/09/2019
15.93
 1,844,710 15.44 16.19 15.44 282,720 269,890 0.3
26/09/2019
15.44
 357,160 15.26 15.52 15.33 170 5,000 -0.1
25/09/2019
15.26
 1,030,370 15.22 15.67 15.22 170 328,610 -6.8
24/09/2019
15.22
 140,150 15.30 15.44 15.22 850 13,140 -0.3
23/09/2019
15.30
 367,210 15.11 15.56 15.22 21,950 560 0.4
20/09/2019
15.11
 2,385,140 15.33 15.33 15.11 330 2,053,360 -41.7
19/09/2019
15.33
 300,980 15.37 15.41 15.04 19,430 10,000 0.2
18/09/2019
15.37
 183,440 15.37 15.48 15.26 20,310 9,460 0.2
17/09/2019
15.37
 184,050 15.41 15.48 15.26 5,490 1,640 0.1
16/09/2019
15.41
 245,020 15.37 15.41 15.26 7,010 11,760 -0.1
13/09/2019
15.37
 310,360 15.26 15.56 15.26 31,000 5,750 0.5
12/09/2019
15.26
 376,880 15.11 15.26 15.11 98,000 12,440 1.7
11/09/2019
15.11
 487,930 14.89 15.18 14.89 142,910 30,650 2.3
10/09/2019
14.89
 365,190 15.26 15.26 14.89 2,900 90,280 -1.8
09/09/2019
15.26
 361,500 15.30 15.33 14.96 20 18,820 -0.4
06/09/2019
15.30
 1,457,200 15.11 15.30 15.00 417,400 34,160 7.8
05/09/2019
15.11
 698,220 15.18 15.18 15.04 75,030 299,410 -4.5
04/09/2019
15.18
 470,420 15.41 15.41 15.04 69,160 105,000 -0.7
03/09/2019
15.41
 778,480 15.67 15.67 15.33 3,410 100,140 -2.0
30/08/2019
15.67
 963,240 15.44 16.00 15.48 2,820 236,610 -4.9
29/08/2019
15.44
 683,540 14.89 15.71 14.59 47,050 14,110 0.7
28/08/2019
14.89
 320,200 14.92 14.96 14.81 71,560 40,400 0.6
27/08/2019
14.92
 204,400 15.11 15.11 14.85 1,350 2,140 -0.0
26/08/2019
15.11
 295,680 15.26 15.26 14.77 0 1,600 -0.0
23/08/2019
15.26
 416,500 15.26 15.30 15.18 100 17,470 -0.4
22/08/2019
15.26
 427,670 15.48 15.59 15.15 1,590 3,000 -0.0
21/08/2019
15.48
 223,900 15.52 15.56 15.44 680 55,530 -1.1
20/08/2019
15.52
 433,610 15.52 15.63 15.37 0 79,420 -1.7
19/08/2019
15.52
 207,460 15.63 15.78 15.52 1,520 0 0.0
16/08/2019
15.63
 406,170 15.63 15.67 15.56 40 197,960 -4.2
15/08/2019
15.63
 208,130 15.67 15.74 15.48 500 47,240 -1.0
14/08/2019
15.67
 661,200 15.74 15.82 15.07 200,000 175,070 0.5
13/08/2019
15.74
 264,810 15.85 15.85 15.52 0 47,400 -1.0
12/08/2019
15.85
 551,640 15.67 15.97 15.59 275,800 314,060 -0.8
09/08/2019
15.67
 528,960 16.15 16.15 15.67 4,640 111,880 -2.3
08/08/2019
16.15
 1,221,930 15.63 16.19 15.48 60 524,510 -11.1
07/08/2019
15.63
 305,460 16.00 16.00 15.59 30 160,730 -3.4
06/08/2019
16.00
 656,260 16.37 16.37 15.56 2,000 375,240 -7.9
05/08/2019
16.37
 553,470 16.23 16.37 15.89 3,700 212,980 -4.5
02/08/2019
16.23
 982,990 16.23 16.26 16.00 60,000 0 1.3
01/08/2019
16.23
 846,320 16.30 16.30 15.74 2,000 447,870 -9.6
31/07/2019
16.30
 331,960 16.30 16.30 16.08 4,500 76,650 -1.6
30/07/2019
16.30
 204,350 16.30 16.30 16.11 9,450 58,760 -1.1
29/07/2019
16.30
 184,420 16.34 16.37 16.23 70,580 34,720 0.8
26/07/2019
16.34
 168,260 16.37 16.37 16.23 250 25,000 -0.5
25/07/2019
16.37
 152,190 16.37 16.41 16.23 5,450 8,270 -0.1
24/07/2019
16.37
 194,030 16.37 16.52 16.26 1,490 4,060 -0.1
23/07/2019
16.37
 588,370 16.37 16.56 16.26 297,710 90,130 4.6
22/07/2019
16.37
 711,660 16.37 16.71 16.08 240,190 92,870 3.3
19/07/2019
16.37
 442,030 16.11 16.37 16.00 4,410 46,400 -0.9
18/07/2019
16.11
 189,060 16.37 16.37 16.11 50 58,990 -1.3
17/07/2019
16.37
 644,840 16.37 16.37 16.19 2,130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |