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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |