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)
24/09/2018
19.31
 604,880 18.98 19.35 19.05 5,210 192,240 -4.8
21/09/2018
18.98
 911,560 19.13 19.20 18.98 120,740 650,400 -13.5
20/09/2018
19.13
 334,460 19.20 19.28 19.13 3,000 9,550 -0.2
19/09/2018
19.20
 315,260 19.20 19.28 19.05 41,740 2,560 1.0
18/09/2018
19.20
 230,550 19.20 19.20 18.98 2,500 30,300 -0.7
17/09/2018
19.20
 251,320 19.35 19.35 18.98 19,860 340 0.5
14/09/2018
19.35
 1,123,320 18.98 19.35 18.53 5,300 617,660 -15.4
13/09/2018
18.98
 273,040 19.13 19.13 18.87 5,090 123,460 -3.0
12/09/2018
19.13
 342,590 19.13 19.24 18.94 27,160 105,300 -2.0
11/09/2018
19.13
 226,150 19.13 19.20 18.94 39,820 80,870 -1.1
10/09/2018
19.13
 351,720 19.28 19.28 18.83 29,390 147,720 -3.0
07/09/2018
19.28
 509,680 18.98 19.35 18.98 300,710 152,930 3.8
06/09/2018
18.98
 185,380 19.58 19.58 18.98 15,370 79,380 -1.6
05/09/2018
19.58
 450,490 19.35 19.58 19.28 198,000 90,640 2.8
04/09/2018
19.35
 279,960 19.72 19.72 19.35 115,650 12,310 2.7
31/08/2018
19.72
 133,180 19.91 20.10 19.50 3,630 24,480 -0.6
30/08/2018
19.91
 676,730 19.84 19.91 19.54 428,390 409,390 0.5
29/08/2018
19.84
 245,220 20.10 20.10 19.50 44,570 102,820 -1.5
28/08/2018
20.10
 678,790 19.95 20.36 19.76 4,240 96,030 -2.5
27/08/2018
19.95
 564,510 19.43 20.06 19.43 122,460 115,940 0.2
24/08/2018
19.43
 144,630 19.43 19.43 19.20 1,460 9,470 -0.2
23/08/2018
19.43
 78,180 19.50 19.50 19.28 7,310 6,280 0.0
22/08/2018
19.50
 138,390 19.50 19.54 19.31 4,040 3,120 0.0
21/08/2018
19.50
 276,370 19.35 19.50 19.13 14,800 52,490 -1.0
20/08/2018
19.35
 113,310 19.50 19.54 19.24 34,760 13,580 0.6
17/08/2018
19.50
 207,850 19.58 19.58 19.35 152,590 20,700 3.5
16/08/2018
19.58
 236,540 19.58 19.58 19.31 82,310 13,640 1.8
15/08/2018
19.58
 151,670 19.65 19.65 19.46 67,400 7,300 1.6
14/08/2018
19.65
 1,218,220 19.50 19.65 19.35 81,070 250,320 -4.4
13/08/2018
19.50
 262,810 19.35 19.54 19.05 36,040 87,990 -1.3
10/08/2018
19.35
 168,410 19.35 19.43 19.05 37,670 24,420 0.3
09/08/2018
19.35
 279,710 19.58 19.65 19.20 17,250 83,260 -1.7
08/08/2018
19.58
 376,250 19.50 19.58 19.31 36,720 45,650 -0.2
07/08/2018
19.50
 554,950 19.61 19.65 19.20 5,250 23,770 -0.5
06/08/2018
19.61
 454,860 19.05 19.72 19.05 85,500 700 2.2
03/08/2018
19.05
 475,540 18.98 19.39 18.83 40,450 58,970 -0.5
02/08/2018
18.98
 628,340 18.83 19.35 18.46 3,600 6,840 -0.1
01/08/2018
18.83
 290,200 18.76 18.98 18.50 11,000 1,740 0.2
31/07/2018
18.76
 461,610 18.76 18.76 18.46 26,260 10,000 0.4
30/07/2018
18.76
 313,200 18.61 18.83 18.46 35,510 61,910 -0.7
27/07/2018
18.61
 508,000 18.35 18.79 18.35 18,770 56,360 -0.9
26/07/2018
18.35
 1,418,120 19.72 19.72 18.35 40,300 78,300 -1.0
25/07/2018
19.72
 2,196,470 20.47 20.58 19.05 40,080 3,500 1.0
24/07/2018
20.47
 99,970 20.58 20.58 20.17 10,700 0 0.3
23/07/2018
20.58
 719,870 20.62 20.84 20.47 1,470 5,340 -0.1
20/07/2018
20.62
 328,550 21.06 21.06 20.62 10,570 30,530 -0.6
19/07/2018
21.06
 518,590 20.51 21.14 20.51 58,790 1,380 1.6
18/07/2018
20.51
 578,670 20.47 20.54 19.72 10,150 209,190 -5.4
17/07/2018
20.47
 443,820 20.69 20.77 20.10 1,970 65,970 -1.7
16/07/2018
20.69
 529,760 20.62 20.77 20.25 58,610 33,630 0.7
13/07/2018
20.62
 1,053,460 20.99 21.21 20.47 69,620 1,000 1.9
12/07/2018
20.99
 2,611,780 19.69 20.99 19.35 6,260 30,430 -0.6
11/07/2018
19.69
 1,666,700 19.84 19.87 19.13 100,190 279,080 -4.6
10/07/2018
19.84
 1,737,080 18.91 19.84 18.87 34,750 410,720 -9.8
09/07/2018
18.91
 519,130 18.91 19.35 18.61 4,300 320,810 -8.1
06/07/2018
18.91
 810,850 18.98 19.20 18.09 7,220 488,740 -12.0
05/07/2018
18.98
 478,370 19.05 19.13 18.20 24,170 11,740 0.3
04/07/2018
19.05
 334,700 18.98 19.20 18.38 19,930 9,580 0.3
03/07/2018
18.98
 479,960 19.05 19.20 18.53 121,250 228,770 -2.7
02/07/2018
19.05
 357,570 19.69 19.69 18.79 250 28,290 -0.7
29/06/2018
19.69
 978,170 18.61 19.69 18.01 42,820 210,440 -4.2
28/06/2018
18.61
 902,310 19.54 19.54 18.53 94,640 482,880 -9.8
27/06/2018
19.54
 676,670 19.69 19.72 19.35 52,980 371,920 -8.4
26/06/2018
19.69
 896,980 19.35 19.76 18.68 54,500 448,850 -10.1
25/06/2018
19.35
 597,770 19.80 20.10 19.35 170,030 327,300 -4.0
22/06/2018
19.80
 428,390 19.87 19.87 19.35 68,130 27,000 1.1
21/06/2018
19.87
 796,250 19.95 19.95 19.09 151,920 316,640 -4.3
20/06/2018
19.95
 509,910 19.65 19.95 19.20 53,380 353,700 -7.8
19/06/2018
19.65
 1,964,020 19.58 19.76 18.61 56,570 441,370 -10.0
18/06/2018
19.58
 793,500 20.21 20.21 19.35 7,250 354,040 -9.1
15/06/2018
20.21
 676,170 20.10 20.54 19.72 229,080 412,510 -4.9
14/06/2018
20.10
 467,980 20.39 20.62 20.10 133,450 339,340 -5.6
13/06/2018
20.39
 741,730 21.14 21.21 20.39 139,010 304,740 -4.6
12/06/2018
21.14
 308,540 21.29 21.29 20.69 72,430 83,450 -0.3
11/06/2018
21.29
 405,370 21.55 21.55 21.18 18,190 106,800 -2.5
08/06/2018
21.55
 317,800 21.59 21.59 21.21 52,160 11,410 1.2
07/06/2018
21.59
 280,060 21.73 21.85 21.47 11,800 20,310 -0.2
06/06/2018
21.73
 401,660 20.88 21.73 20.77 12,870 3,000 0.3
05/06/2018
20.88
 536,090 20.58 21.03 20.51 80,930 349,040 -7.4
04/06/2018
20.58
 753,660 20.92 20.92 20.58 146,130 575,170 -12.0
01/06/2018
20.92
 215,280 20.99 21.10 20.69 23,650 62,150 -1.1
31/05/2018
20.99
 388,420 21.06 21.06 20.69 8,870 119,700 -3.1
30/05/2018
21.06
 364,410 21.51 21.51 20.69 124,780 20,790 2.9
29/05/2018
21.51
 1,414,520 21.14 21.96 20.10 240,980 63,660 5.1
28/05/2018
21.14
 520,460 22.03 22.03 20.51 10,940 11,350 -0.0
25/05/2018
22.03
 508,470 21.96 22.03 21.21 9,370 77,570 -2.0
24/05/2018
21.96
 479,360 22.22 22.25 21.59 31,450 103,960 -2.1
23/05/2018
22.22
 556,140 22.25 22.25 21.59 250,510 102,840 4.4
22/05/2018
22.25
 302,560 22.55 22.55 21.59 24,050 3,650 0.6
21/05/2018
22.55
 230,520 22.40 22.70 22.33 6,200 21,100 -0.5
18/05/2018
22.40
 194,010 22.85 22.85 22.33 5,570 11,780 -0.2
17/05/2018
22.85
 747,590 22.37 23.07 22.03 382,410 129,130 7.7
16/05/2018
22.37
 687,500 22.85 22.85 21.96 27,550 441,170 -12.4
15/05/2018
22.85
 395,820 23.07 23.15 22.40 25,380 150,000 -3.8
14/05/2018
23.07
 427,230 22.92 23.07 22.40 121,160 74,700 1.4
11/05/2018
22.92
 1,021,600 22.40 22.92 21.59 96,390 437,990 -10.3
10/05/2018
22.40
 644,140 22.59 22.59 21.59 110,900 153,050 -1.3
09/05/2018
22.59
 791,630 22.78 23.07 22.18 3,870 562,600 -16.9
08/05/2018
22.78
 427,510 23.30 23.30 22.78 67,480 142,110 -2.3
07/05/2018
23.30
 505,930 23.30 23.74 22.81 62,520 149,350 -2.7

Chính sách bảo mật | Điều khoản sử dụng |