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

23.40
-1.75
(-6.96%)
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
(2025-11-12) 		0.80 3.29% 378,113,700 -2,827,400 -75.1
23.40
27.20
23.40
2 tháng
(2025-10-13) 		-3.50 -12.22% 949,339,100 -4,886,300 -150.9
22.30
30.35
23.40
3 tháng
(2025-09-15) 		1.50 6.34% 1,521,935,400 -5,916,800 -178.2
22.15
30.35
23.40
6 tháng
(2025-06-16) 		12.74 102.71% 3,387,820,800 -3,574,959 -208.7
12.19
30.35
23.40
12 tháng
(2024-12-17) 		13.21 110.56% 4,610,671,800 -6,585,685 -241.5
9.02
30.35
23.40
24 tháng
(2023-12-25) 		11.64 86.16% 6,031,383,700 -9,421,731 -291.9
9.02
30.35
23.40
36 tháng
(2022-12-28) 		14.92 145.87% 8,015,729,700 -12,100,738 -372.1
9.02
30.35
23.40
60 tháng
(2021-01-07) 		7.68 43.98% 10,693,970,700 -70,728,220 -2,189.1
8.46
45.56
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
13.65
 25,131,900 13.82 14.04 13.61 766,600 3,246,700 -39.9
22/07/2025
13.69
 18,336,000 13.39 13.74 13.27 2,080,500 901,800 18.3
21/07/2025
13.48
 33,920,500 14.04 14.12 13.48 882,700 2,832,600 -31.6
18/07/2025
14.00
 39,985,900 14.00 14.47 13.91 3,368,200 1,670,700 28.2
17/07/2025
13.65
 42,122,400 13.48 14.00 13.44 836,100 4,475,500 -57.9
16/07/2025
13.35
 31,970,900 12.96 13.61 12.96 4,206,000 1,834,100 36.5
15/07/2025
13.05
 16,071,100 13.39 13.39 13.05 66,700 1,007,200 -14.5
14/07/2025
13.22
 27,561,000 12.88 13.39 12.62 2,966,900 917,800 31.0
11/07/2025
12.84
 16,686,000 13.09 13.14 12.84 127,030 120,800 0
10/07/2025
13.05
 14,280,400 13.22 13.31 13.05 5,600 433,900 0
09/07/2025
13.14
 22,608,900 13.14 13.27 13.01 2,351,870 1,091,000 0
08/07/2025
13.05
 21,274,900 13.14 13.22 13.01 129,600 2,246,100 -32.4
07/07/2025
13.05
 14,924,800 13.01 13.09 12.92 377,500 553,200 -2.6
04/07/2025
12.92
 15,756,500 12.84 13.09 12.84 1,027,800 43,900 14.8
03/07/2025
12.79
 27,245,900 12.79 13.14 12.71 2,066,100 1,763,300 4.2
02/07/2025
12.79
 9,381,300 12.62 12.84 12.54 972,400 10,500 14.2
01/07/2025
12.62
 11,383,600 12.75 12.96 12.58 14,500 575,300 -8.3
30/06/2025
12.66
 11,226,500 12.79 12.96 12.66 355,600 448,200 -1.4
27/06/2025
12.71
 9,744,100 12.92 13.01 12.71 175,500 513,600 -5.1
26/06/2025
12.88
 31,045,800 12.41 13.05 12.24 1,480,400 758,900 10.4
25/06/2025
12.36
 8,867,000 12.41 12.58 12.28 151,200 23,300 1.9
24/06/2025
12.36
 10,055,200 12.41 12.45 12.28 173,600 36,300 2.0
23/06/2025
12.28
 10,851,300 12.02 12.32 11.93 311,900 16,900 4.2
20/06/2025
12.19
 7,953,500 12.32 12.41 12.15 46,300 13,900 0.5
19/06/2025
12.28
 7,042,200 12.36 12.41 12.24 11,300 44,500 -0.5
18/06/2025
12.32
 12,788,500 12.41 12.66 12.28 73,700 1,196,000 -16.3
17/06/2025
12.36
 9,036,300 12.54 12.62 12.28 2,100 519,300 -7.5
16/06/2025
12.41
 11,054,400 12.02 12.41 11.98 12,100 1,182,400 -16.8
13/06/2025
12.06
 26,090,400 12.11 12.19 11.81 2,086,500 862,300 16.9
12/06/2025
12.32
 9,037,900 12.45 12.58 12.28 19,400 746,400 -10.5
11/06/2025
12.32
 9,753,800 12.28 12.49 12.28 875,800 189,000 9.9
10/06/2025
12.24
 14,906,900 12.45 12.58 12.24 644,100 1,125,300 -7.1
09/06/2025
12.45
 20,142,800 12.66 12.84 12.41 1,958,600 588,600 19.9
06/06/2025
12.75
 44,553,300 13.22 13.22 12.66 1,836,200 936,500 13.3
05/06/2025
13.35
 21,565,200 13.39 13.82 13.35 875,300 1,656,700 -12.1
04/06/2025
13.39
 19,130,300 13.44 13.65 13.31 1,130,900 1,815,300 -10.7
03/06/2025
13.39
 22,413,100 13.69 13.69 13.31 3,000 3,503,500 -54.8
02/06/2025
13.57
 24,255,900 13.31 13.91 13.31 1,136,400 317,200 12.9
30/05/2025
13.22
 22,624,400 13.39 13.44 12.96 1,752,700 2,230,100 -7.4
29/05/2025
13.35
 24,813,700 13.18 13.57 13.18 2,728,500 1,080,800 25.4
28/05/2025
13.22
 28,195,500 13.65 13.74 13.14 190,400 1,196,900 -16.0
27/05/2025
13.65
 22,876,300 13.65 13.87 13.31 1,064,500 1,467,500 -6.2
26/05/2025
13.48
 29,207,500 13.14 13.61 12.71 1,871,500 1,805,300 0.4
23/05/2025
13.01
 18,073,100 13.31 13.44 12.92 1,096,600 429,600 10.1
22/05/2025
13.22
 35,308,800 13.27 13.78 13.01 2,374,200 3,533,970 0
21/05/2025
13.05
 35,852,500 12.36 13.05 12.19 2,015,000 43,400 28.5
20/05/2025
12.24
 25,617,500 12.41 12.75 12.24 2,182,500 1,068,900 15.9
19/05/2025
12.19
 26,701,800 11.38 12.19 11.33 3,314,400 43,165 0
16/05/2025
11.42
 9,235,400 11.63 11.68 11.38 82,300 547,200 0
15/05/2025
11.59
 21,960,800 11.46 11.85 11.33 989,800 1,525,800 0
14/05/2025
11.38
 7,984,300 11.38 11.51 11.29 100 286,800 0
13/05/2025
11.33
 12,853,900 11.55 11.59 11.29 900 573,300 0
12/05/2025
11.38
 10,190,800 11.59 11.63 11.29 900 635,200 0
09/05/2025
11.51
 25,361,800 11.55 11.93 11.42 901,700 1,242,400 0
08/05/2025
11.16
 10,118,400 11.29 11.42 11.12 1,300 1,175,700 0
07/05/2025
11.16
 9,846,600 11.03 11.33 11.03 783,900 15,400 0
06/05/2025
11.08
 8,504,600 11.38 11.51 11.08 29,100 688,900 0
05/05/2025
11.25
 8,256,700 11.33 11.46 11.08 244,400 242,300 0
29/04/2025
11.29
 8,706,300 11.33 11.42 11.20 1,059,600 109,550 12.5
28/04/2025
11.29
 13,107,100 11.29 11.55 11.25 1,322,300 966,000 4.8
25/04/2025
10.99
 25,339,400 10.43 10.99 10.35 1,032,700 236,900 9.8
24/04/2025
10.30
 5,844,100 10.26 10.47 10.17 715,600 900 8.6
23/04/2025
10.17
 4,243,600 10.13 10.30 10.00 485,000 144,800 4.0
22/04/2025
9.92
 15,484,100 10.09 10.30 9.53 1,277,000 1,565,500 -3.2
21/04/2025
10.22
 5,087,300 10.30 10.39 10.17 256,700 113,100 1.7
18/04/2025
10.26
 6,911,200 10.30 10.47 10.26 198,800 397,700 -2.4
17/04/2025
10.17
 4,675,300 10.09 10.26 10.05 75,800 151,300 -0.9
16/04/2025
10.17
 5,344,800 10.39 10.43 10.09 291,100 391,800 -1.2
15/04/2025
10.35
 8,751,100 10.35 10.56 10.09 1,395,000 181,700 14.5
14/04/2025
10.43
 15,151,000 10.26 10.47 10.09 38,700 1,462,500 -17.1
11/04/2025
10.13
 16,972,800 9.83 10.22 9.62 649,500 301,200 4.0
10/04/2025
9.62
 771,900 9.62 9.62 9.62 0 0 0
09/04/2025
9.02
 32,829,700 9.02 9.53 9.02 2,022,100 119,859 20.1
08/04/2025
9.66
 10,153,900 10.05 10.22 9.66 110,600 1,200 1.3
04/04/2025
10.35
 16,608,100 10.35 10.65 10.35 82,600 60,800 0.3
03/04/2025
11.12
 11,623,400 11.42 11.55 11.12 93,800 76,800 0.2
02/04/2025
11.93
 4,184,300 11.85 11.98 11.85 400 18,100 -0.2
01/04/2025
11.89
 3,380,000 11.85 11.93 11.76 2,500 177,700 -2.4
31/03/2025
11.76
 7,041,800 11.76 11.89 11.68 2,900 36,400 -0.5
28/03/2025
11.85
 6,543,400 12.02 12.02 11.85 300 23,800 -0.3
27/03/2025
11.98
 3,700,700 12.02 12.11 11.98 100 88,500 -1.2
26/03/2025
12.02
 4,360,100 12.15 12.15 12.02 19,400 14,100 0.1
25/03/2025
12.02
 5,425,400 12.06 12.19 12.02 0 0 0
24/03/2025
12.02
 5,169,400 12.06 12.11 11.93 19,600 429,907 -5.8
21/03/2025
12.06
 5,891,300 12.15 12.19 12.02 0 0 0
20/03/2025
12.19
 7,385,400 12.41 12.41 12.06 4,100 305,070 -4.3
19/03/2025
12.32
 7,295,500 12.49 12.49 12.19 35,000 50,186 -0.2
18/03/2025
12.41
 19,565,700 12.45 12.79 12.36 33,352 939,014 -13.4
17/03/2025
12.32
 10,369,200 12.15 12.36 12.06 615,300 44,600 8.1
14/03/2025
12.11
 7,484,100 12.02 12.15 11.93 260,000 153,400 1.5
13/03/2025
12.02
 8,221,800 12.19 12.24 11.98 66,000 631,200 -8.0
12/03/2025
12.15
 5,898,500 12.36 12.36 12.15 3,700 605,600 -8.6
11/03/2025
12.28
 8,962,700 12.06 12.36 12.02 151,700 355,525 -2.9
10/03/2025
12.24
 10,193,800 12.24 12.41 12.11 937,823 73,800 12.3
07/03/2025
12.15
 10,053,400 12.15 12.36 12.11 892,800 81,333 11.6
06/03/2025
12.11
 6,393,400 12.11 12.11 11.93 128,900 125,700 0.0
05/03/2025
11.98
 7,250,900 12.19 12.28 11.98 321,200 1,553,200 -17.4
04/03/2025
12.19
 9,967,800 12.19 12.36 12.11 126,900 301,455 -2.5
03/03/2025
12.24
 9,345,100 12.28 12.32 12.15 13,300 154,400 -2.0
28/02/2025
12.15
 18,805,000 11.85 12.24 11.85 783,952 141,350 9.1

Chính sách bảo mật | Điều khoản sử dụng |