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)
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
24/12/2018
19.17
 335,010 19.24 19.35 19.05 201,450 103,550 2.5
21/12/2018
19.24
 922,080 19.39 19.43 19.17 235,100 198,450 0.9
20/12/2018
19.39
 1,041,930 19.43 19.50 19.35 604,910 137,670 12.2
19/12/2018
19.43
 1,397,280 19.35 19.54 19.24 543,580 181,690 9.5
18/12/2018
19.35
 934,090 19.54 19.54 19.20 1,010 82,070 -2.1
17/12/2018
19.54
 892,920 19.72 19.84 19.54 100,000 203,830 -2.7
14/12/2018
19.72
 1,083,110 19.80 19.87 19.54 2,637,170 132,820 66.4
13/12/2018
19.80
 540,970 19.80 20.10 19.65 3,500 63,860 -1.6
12/12/2018
19.80
 2,112,190 19.65 19.80 19.50 1,026,480 237,960 20.8
11/12/2018
19.65
 940,560 19.65 19.69 19.46 20,000 142,490 -3.2
10/12/2018
19.65
 761,120 19.50 19.65 19.35 22,650 127,170 -2.7
07/12/2018
19.50
 425,900 19.65 19.72 19.50 16,840 41,010 -0.6
06/12/2018
19.65
 190,090 19.65 19.72 19.54 610 2,810 -0.1
05/12/2018
19.65
 359,730 19.72 19.72 19.43 10,000 13,510 -0.1
04/12/2018
19.72
 669,570 19.72 19.72 19.39 200 129,150 -3.4
03/12/2018
19.72
 385,420 19.58 20.10 19.43 5,000 96,220 -2.4
30/11/2018
19.58
 258,190 19.65 19.65 19.35 10,200 70,060 -1.6
29/11/2018
19.65
 207,960 19.50 19.72 19.58 0 13,140 -0.3
28/11/2018
19.50
 211,560 19.46 19.58 19.39 1,600 11,140 -0.2
27/11/2018
19.46
 164,220 19.65 19.69 19.46 500 6,380 -0.2
26/11/2018
19.65
 209,860 19.69 19.76 19.39 4,000 51,900 -1.3
23/11/2018
19.69
 248,220 19.95 19.95 19.54 0 210 -0.0
22/11/2018
19.95
 492,830 20.06 20.17 19.72 150 167,890 -4.5
21/11/2018
20.06
 730,250 20.10 20.10 19.39 4,440 247,580 -6.5
20/11/2018
20.10
 2,077,710 20.39 20.39 19.87 500,040 165,470 9.1
19/11/2018
20.39
 2,516,140 19.46 20.39 19.54 705,070 119,250 15.5
16/11/2018
19.46
 988,630 18.76 19.65 18.35 236,700 74,100 4.2
15/11/2018
18.76
 524,640 18.24 18.76 18.12 154,000 132,230 0.5
14/11/2018
18.24
 762,580 18.57 18.87 18.24 505,000 260,850 6.2
13/11/2018
18.57
 409,010 18.76 18.76 18.09 19,720 277,320 -6.3
12/11/2018
18.76
 377,260 18.72 18.76 18.31 210,830 292,470 -2.0
09/11/2018
18.72
 458,990 18.68 18.76 18.46 5,920 18,700 -0.3
08/11/2018
18.68
 883,410 18.83 18.91 18.50 650,460 481,540 4.2
07/11/2018
18.83
 1,364,290 18.91 18.91 18.57 754,960 561,900 4.9
06/11/2018
18.91
 1,874,420 18.35 19.05 18.12 520,010 381,800 3.4
05/11/2018
18.35
 753,290 17.98 18.35 17.42 220,840 4,460 5.2
02/11/2018
17.98
 422,470 17.57 18.16 17.42 8,600 46,720 -0.9
01/11/2018
17.57
 169,080 17.68 17.71 17.45 940 20,660 -0.5
31/10/2018
17.68
 352,930 17.45 17.71 17.19 72,590 115,640 -1.0
30/10/2018
17.45
 327,780 17.23 17.49 16.86 10 36,320 -0.8
29/10/2018
17.23
 474,740 17.23 17.34 16.82 10,520 161,420 -3.5
26/10/2018
17.23
 388,240 17.57 17.71 17.23 56,280 32,090 0.6
25/10/2018
17.57
 678,410 18.24 18.24 17.27 12,840 138,820 -3.0
24/10/2018
18.24
 703,690 18.35 18.61 17.64 33,420 103,260 -1.7
23/10/2018
18.35
 1,102,610 18.79 18.79 17.86 20,360 110,000 -2.2
22/10/2018
18.79
 554,770 18.98 18.98 18.61 400 273,350 -6.9
19/10/2018
18.98
 538,950 19.02 19.02 18.53 62,940 158,070 -2.4
18/10/2018
19.02
 369,850 19.02 19.28 18.76 12,020 16,480 -0.1
17/10/2018
19.02
 1,024,330 19.24 19.50 19.02 61,040 586,820 -13.6
16/10/2018
19.24
 966,450 19.13 19.24 18.76 88,000 597,280 -12.9
15/10/2018
19.13
 590,420 19.17 19.17 18.76 148,220 98,620 1.3
12/10/2018
19.17
 869,190 19.35 19.35 18.68 56,560 209,650 -3.9
11/10/2018
19.35
 1,470,540 19.80 19.80 18.42 43,100 328,230 -7.2
10/10/2018
19.80
 434,470 19.80 19.91 19.61 20,480 40,180 -0.5
09/10/2018
19.80
 466,430 19.65 19.87 19.50 38,560 2,390 1.0
08/10/2018
19.65
 385,980 19.46 19.69 19.35 34,080 100,380 -1.7
05/10/2018
19.46
 492,980 19.80 19.87 19.46 7,510 107,070 -2.6
04/10/2018
19.80
 696,290 19.65 19.80 19.50 7,890 198,650 -5.0
03/10/2018
19.65
 841,320 19.80 19.98 19.50 13,000 143,770 -3.5
02/10/2018
19.80
 684,180 20.25 20.25 19.76 36,980 177,360 -3.8
01/10/2018
20.25
 1,437,590 20.21 20.62 20.10 32,480 396,000 -10.0
28/09/2018
20.21
 1,366,480 19.72 20.21 19.80 2,000 202,820 -5.4
27/09/2018
19.72
 656,950 19.76 19.84 19.69 98,350 127,800 -0.8
26/09/2018
19.76
 696,180 19.72 19.76 19.46 25,680 177,930 -4.0
25/09/2018
19.72
 834,730 19.31 19.87 19.20 30,150 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |