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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |