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)
16/07/2019
16.37
 435,370 16.45 16.49 16.34 100 20,000 -0.4
15/07/2019
16.45
 301,720 16.37 16.52 16.26 0 21,000 -0.5
12/07/2019
16.37
 174,270 16.71 16.71 16.37 1,870 5,730 -0.1
11/07/2019
16.71
 353,370 16.60 16.75 16.37 113,710 1,560 2.5
10/07/2019
16.60
 631,190 16.19 16.60 16.00 84,510 203,410 -2.6
09/07/2019
16.19
 608,790 16.37 16.37 15.93 5,510 288,610 -6.1
08/07/2019
16.37
 528,010 16.67 16.67 16.23 2,100 205,170 -4.4
05/07/2019
16.67
 387,200 16.30 16.67 16.23 11,480 51,550 -0.9
04/07/2019
16.30
 534,680 16.60 16.60 16.30 7,400 208,280 -4.4
03/07/2019
16.60
 155,190 16.75 16.75 16.37 11,040 60 0.2
02/07/2019
16.75
 299,600 16.15 16.75 16.08 0 7,050 -0.2
01/07/2019
16.15
 1,102,160 16.75 16.78 16.15 5,180 240,110 -5.2
28/06/2019
16.75
 400,500 16.49 16.75 16.23 50 112,800 -2.5
27/06/2019
16.49
 385,110 16.71 16.90 16.49 19,420 78,710 -1.3
26/06/2019
16.71
 209,740 16.75 16.75 16.52 21,280 16,020 0.1
25/06/2019
16.75
 163,070 16.78 16.78 16.56 51,580 53,210 -0.0
24/06/2019
16.78
 323,060 16.82 16.97 16.45 2,050 94,420 -2.1
21/06/2019
16.82
 395,650 16.82 16.82 16.52 8,490 157,660 -3.4
20/06/2019
16.82
 283,430 16.71 16.97 16.56 133,470 108,210 0.6
19/06/2019
16.71
 205,750 17.12 17.12 16.60 23,530 44,060 -0.5
18/06/2019
17.12
 424,040 16.71 17.12 16.45 104,300 105,290 -0.0
17/06/2019
16.71
 1,726,160 17.01 17.04 16.71 33,000 107,000 -1.7
14/06/2019
17.01
 107,440 16.97 17.04 16.82 0 27,130 -0.6
13/06/2019
16.97
 241,180 16.97 17.04 16.90 149,330 6,940 3.2
12/06/2019
16.97
 105,790 17.12 17.12 16.97 400 0 0.0
11/06/2019
17.12
 191,430 17.12 17.16 17.01 17,850 109,810 -2.1
10/06/2019
17.12
 745,790 17.01 17.16 16.93 475,450 331,120 3.3
07/06/2019
17.01
 168,830 16.90 17.04 16.82 5,000 5,880 -0.0
06/06/2019
16.90
 91,920 17.04 17.04 16.86 10,970 15,130 -0.1
05/06/2019
17.04
 148,760 17.04 17.04 16.75 100 17,200 -0.4
04/06/2019
17.04
 751,530 16.93 17.04 16.45 244,920 16,230 5.2
03/06/2019
16.93
 353,380 17.16 17.16 16.37 6,490 54,280 -1.1
31/05/2019
17.16
 234,990 17.27 17.27 17.01 2,000 45,030 -1.0
30/05/2019
17.27
 410,920 17.12 17.27 17.01 5,570 232,410 -5.2
29/05/2019
17.12
 232,500 17.34 17.38 17.12 10,000 60,550 -1.2
28/05/2019
17.34
 287,800 17.38 17.42 17.27 325,310 158,780 3.9
27/05/2019
17.38
 657,160 17.34 17.45 17.16 602,990 262,490 7.9
24/05/2019
17.34
 502,620 17.16 17.38 17.12 246,730 158,710 2.0
23/05/2019
17.16
 220,020 17.16 17.34 17.16 200 91,020 -2.1
22/05/2019
17.16
 333,060 17.45 17.49 17.16 0 185,130 -4.3
21/05/2019
17.45
 433,070 17.23 17.45 17.23 0 224,330 -5.2
20/05/2019
17.23
 261,180 17.23 17.34 17.23 4,340 170,000 -3.8
17/05/2019
17.23
 1,038,630 17.42 17.45 17.19 26,530 114,700 -2.0
16/05/2019
17.42
 495,300 17.27 17.42 17.12 60 791,240 -74.0
15/05/2019
17.27
 222,390 17.12 17.27 17.08 4,850 61,680 -1.3
14/05/2019
17.12
 260,170 17.31 17.31 17.08 2,460 138,870 -3.1
13/05/2019
17.31
 548,990 17.34 17.34 17.04 3,330 275,670 -6.3
10/05/2019
17.34
 525,820 17.34 17.42 17.08 270 233,210 -5.4
09/05/2019
17.34
 318,730 17.23 17.42 17.08 3,420 67,800 -1.5
08/05/2019
17.23
 262,500 17.49 17.49 17.08 7,210 55,600 -1.1
07/05/2019
17.49
 333,470 17.49 17.60 17.04 18,050 76,400 -1.3
06/05/2019
17.49
 547,100 17.12 17.49 17.01 3,000 132,350 -3.0
03/05/2019
17.12
 149,590 17.64 17.64 17.12 1,000 12,090 -0.3
02/05/2019
17.64
 262,680 17.04 17.64 17.08 9,800 58,320 -1.1
26/04/2019
17.04
 346,880 17.49 17.49 17.04 500 31,690 -0.7
25/04/2019
17.49
 104,060 17.57 17.57 17.27 920 11,390 -0.2
24/04/2019
17.57
 117,510 17.71 17.71 17.42 8,360 100 0.2
23/04/2019
17.71
 319,550 17.31 17.71 17.27 3,340 84,330 -1.9
22/04/2019
17.31
 124,680 17.71 17.71 17.31 6,500 14,090 -0.2
19/04/2019
17.71
 116,910 17.83 17.83 17.49 2,900 0 0.1
18/04/2019
17.83
 231,590 17.83 17.86 17.49 100,000 1,480 2.4
17/04/2019
17.83
 223,480 17.86 18.09 17.71 47,560 23,770 0.6
16/04/2019
17.86
 180,480 18.12 18.12 16.97 100,200 33,400 1.6
12/04/2019
18.12
 65,930 18.16 18.16 17.94 0 0 0
11/04/2019
18.16
 118,290 18.20 18.35 17.94 410 25,810 -0.6
10/04/2019
18.20
 176,020 18.38 18.38 18.05 4,630 6,700 -0.0
09/04/2019
18.38
 269,170 18.35 18.46 18.16 2,010 14,010 -0.3
08/04/2019
18.35
 152,610 18.76 18.76 18.35 3,980 9,000 -0.1
05/04/2019
18.76
 510,800 18.38 18.76 18.20 754,800 8,110 18.6
04/04/2019
18.38
 146,040 18.53 18.61 18.35 5,240 3,140 0.1
03/04/2019
18.53
 453,930 18.61 18.79 18.53 62,960 13,810 1.2
02/04/2019
18.61
 1,097,020 18.46 18.76 18.38 604,800 17,670 14.7
01/04/2019
18.46
 483,890 18.42 18.53 18.24 32,240 44,670 -0.3
29/03/2019
18.42
 453,630 18.42 18.61 18.31 39,410 1,120 0.9
28/03/2019
18.42
 280,290 18.38 18.46 18.31 110,820 5,070 2.6
27/03/2019
18.38
 451,630 18.20 18.76 18.24 115,230 4,130 2.7
26/03/2019
18.20
 322,650 18.16 18.38 18.01 3,910 17,590 -0.3
25/03/2019
18.16
 566,740 18.76 18.76 18.16 300,240 33,500 6.6
22/03/2019
18.76
 1,202,260 18.46 18.76 18.27 4,158,820 3,022,200 28.3
21/03/2019
18.46
 822,330 18.98 19.05 18.24 51,660 343,330 -7.3
20/03/2019
18.98
 1,878,960 18.53 18.98 18.09 1,166,440 609,090 13.9
19/03/2019
18.53
 1,563,420 18.24 18.83 18.09 1,227,650 41,040 29.5
18/03/2019
18.24
 928,700 18.24 18.42 18.05 843,000 181,890 16.2
15/03/2019
18.24
 637,300 18.27 18.46 18.09 201,450 2,680 4.9
14/03/2019
18.27
 1,172,930 18.38 18.57 18.12 524,730 1,400 12.9
13/03/2019
18.38
 3,326,420 17.79 18.38 17.71 1,051,820 20,480 25.1
12/03/2019
17.79
 1,250,330 17.71 17.86 17.64 632,320 14,620 14.7
11/03/2019
17.71
 1,166,800 17.53 17.98 17.42 432,890 31,410 9.6
08/03/2019
17.53
 1,260,460 17.57 17.75 17.42 13,070 20,000 -0.2
07/03/2019
17.57
 744,440 17.75 18.01 17.57 6,960 36,270 -0.7
06/03/2019
17.75
 2,041,120 17.04 17.86 17.08 66,420 39,390 0.6
05/03/2019
17.04
 2,680,860 17.34 17.38 17.04 62,760 849,990 -18.2
04/03/2019
17.34
 890,260 17.31 17.45 17.23 13,660 123,090 -2.6
01/03/2019
17.31
 1,345,330 17.86 17.86 17.31 38,460 186,080 -3.5
28/02/2019
17.86
 2,775,520 18.27 18.27 17.31 24,140 1,062,500 -24.8
27/02/2019
18.27
 3,648,900 17.49 18.46 17.34 838,960 137,270 16.9
26/02/2019
17.49
 2,992,560 17.60 17.64 17.34 34,200 481,890 -10.5
25/02/2019
17.60
 2,742,020 16.90 17.64 16.86 38,040 831,400 -18.2
22/02/2019
16.90
 1,489,730 17.16 17.16 16.90 5,000 692,050 -15.7
21/02/2019
17.16
 1,635,720 17.08 17.16 16.97 329,550 753,870 -9.7

Chính sách bảo mật | Điều khoản sử dụng |