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)
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
20/02/2019
17.08
 1,861,490 17.34 17.34 16.97 311,330 1,132,800 -18.9
19/02/2019
17.34
 1,271,920 17.19 17.42 17.19 89,040 801,000 -16.6
18/02/2019
17.19
 2,271,930 17.04 17.34 17.01 35,260 1,645,410 -37.1
15/02/2019
17.04
 1,256,410 17.38 17.45 17.04 29,650 791,080 -17.6
14/02/2019
17.38
 478,620 17.49 17.49 17.23 109,730 223,810 -2.7
13/02/2019
17.49
 1,068,520 17.34 17.49 17.08 36,050 724,780 -15.9
12/02/2019
17.34
 657,800 17.71 17.79 17.34 504,670 454,730 1.2
11/02/2019
17.71
 510,580 16.90 17.75 17.31 37,430 155,750 -2.8
01/02/2019
16.90
 511,110 17.12 17.42 16.90 4,510 59,850 -1.3
31/01/2019
17.12
 640,490 17.64 17.64 17.12 106,800 225,680 -2.7
30/01/2019
17.64
 220,570 17.49 17.64 17.12 8,390 83,000 -1.7
29/01/2019
17.49
 638,240 17.12 17.49 16.97 29,760 122,170 -2.1
28/01/2019
17.12
 261,920 17.04 17.34 16.90 14,900 27,960 -0.3
25/01/2019
17.04
 742,410 17.83 17.83 17.04 22,420 146,300 -2.9
24/01/2019
17.83
 743,680 17.38 17.83 17.19 50,000 137,380 -2.0
23/01/2019
17.38
 327,050 16.86 17.38 16.82 120,680 109,880 0.3
22/01/2019
16.86
 618,130 17.64 17.64 16.86 7,870 101,400 -2.2
21/01/2019
17.64
 973,710 17.64 17.75 16.97 660 349,750 -8.1
18/01/2019
17.64
 1,332,750 17.71 17.86 17.16 10,220 734,500 -16.9
17/01/2019
17.71
 533,540 17.86 17.98 17.34 2,510 222,090 -5.2
16/01/2019
17.86
 533,200 18.09 18.16 17.34 0 245,000 -5.8
15/01/2019
18.09
 640,260 17.98 18.24 17.86 14,560 300,000 -6.9
14/01/2019
17.98
 794,110 18.38 18.42 17.94 0 400,000 -9.7
11/01/2019
18.38
 326,940 18.50 18.50 18.09 16,110 39,080 -0.6
10/01/2019
18.50
 361,690 18.68 18.68 18.09 20 200,020 -4.9
09/01/2019
18.68
 465,030 18.24 18.79 17.98 13,770 204,220 -4.6
08/01/2019
18.24
 444,520 18.98 18.98 18.12 4,350 345,680 -8.4
07/01/2019
18.98
 555,750 18.98 19.17 18.16 68,030 255,820 -4.6
04/01/2019
18.98
 692,120 18.76 19.35 18.31 7,850 427,410 -10.6
03/01/2019
18.76
 1,029,590 19.35 19.35 18.05 250 595,900 -14.8
02/01/2019
19.35
 1,545,040 19.58 19.61 18.98 1,500,240 550,300 24.9
28/12/2018
19.58
 507,870 19.31 19.58 19.02 350,290 173,800 4.6
27/12/2018
19.31
 854,690 19.20 19.69 19.17 1,041,210 549,960 12.8
26/12/2018
19.20
 1,162,390 18.94 19.35 18.65 535,440 222,440 8.1
25/12/2018
18.94
 522,050 19.17 19.17 18.53 880 31,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |