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

12.85
-0.15
(-1.15%)
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
(2026-06-29) 		-4.45 -25.50% 193,321,500 3,014,214 0
12.65
17.55
12.85
2 tháng
(2026-06-01) 		-4.50 -25.71% 434,108,500 3,156,738 0
12.65
18.05
12.85
3 tháng
(2026-05-04) 		-6.05 -31.76% 793,209,800 1,027,078 0
12.65
19.70
12.85
6 tháng
(2026-01-30) 		-5.45 -29.54% 1,739,872,100 -5,553,591 26.9
12.65
19.80
12.85
12 tháng
(2025-08-04) 		-1.55 -10.67% 4,939,579,000 -9,273,250 -189.1
12.65
30.35
12.85
24 tháng
(2024-08-08) 		0.85 6.96% 7,182,503,400 -15,280,816 -283.5
9.02
30.35
12.85
36 tháng
(2023-08-14) 		-4.63 -26.24% 9,252,706,700 -21,578,422 -404.4
9.02
30.35
12.85
60 tháng
(2021-08-24) 		-0.34 -2.53% 12,602,770,400 -61,334,611 -1,892.8
8.46
45.56
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |