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

16.65
0.45
(2.78%)
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
(2026-02-11) 		-1.60 -8.99% 210,173,700 4,324,900 71.7
14.80
18.65
16.65
2 tháng
(2026-01-12) 		-2.60 -13.83% 538,811,500 2,544,300 35.7
14.80
19.15
16.65
3 tháng
(2025-12-15) 		-6.50 -28.63% 852,480,600 -1,735,100 -67.3
14.80
24.25
16.65
6 tháng
(2025-09-15) 		-7.45 -31.50% 2,399,431,200 -5,326,900 -189.8
14.80
30.35
16.65
12 tháng
(2025-03-18) 		3.79 30.57% 5,158,298,700 492,572 -163.3
9.02
30.35
16.65
24 tháng
(2024-03-25) 		0.43 2.71% 6,216,676,600 -7,879,540 -285.8
9.02
30.35
16.65
36 tháng
(2023-03-29) 		4.40 37.26% 8,710,477,300 -15,391,511 -438.5
9.02
30.35
16.65
60 tháng
(2021-04-08) 		-3.39 -17.31% 11,397,502,000 -81,757,920 -2,468.8
8.46
45.56
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
30.30
 29,726,800 29.75 30.50 28.90 1,936,900 1,286,500 18.8
14/10/2025
29.75
 33,788,100 30.30 30.60 28.95 2,306,200 1,479,500 23.9
13/10/2025
28.65
 47,071,800 26.45 28.65 26 4,031,600 1,010,900 83.7
10/10/2025
26.80
 36,038,900 26.20 27.75 26.20 1,208,700 1,288,600 -2.9
09/10/2025
25.95
 16,693,600 25.60 26.40 25.45 0 0 0
08/10/2025
25.45
 20,790,900 25.40 25.75 24.65 340,200 2,754,900 -61.3
07/10/2025
25.10
 20,824,700 26.15 26.40 25.05 436,000 2,472,200 -52.3
06/10/2025
26
 21,468,800 24.90 26.20 24.65 271,400 4,407,400 -105.7
03/10/2025
24.50
 25,460,900 24.25 25.40 24.20 2,035,500 1,662,200 8.8
02/10/2025
24.60
 23,140,100 26 26.05 24.60 1,131,100 548,100 14.3
01/10/2025
25.85
 13,777,400 25.80 26.25 25.45 600,100 1,448,600 -22.0
30/09/2025
25.50
 59,177,600 26.65 26.90 24.95 5,754,900 2,217,700 89.4
29/09/2025
26.80
 25,050,000 26.65 27.90 26.50 1,941,100 2,620,700 -19.4
26/09/2025
26.85
 46,190,400 26.95 27.45 26.40 3,892,200 2,055,500 49.0
25/09/2025
26.10
 23,682,700 25.15 26.10 25.05 2,571,500 18,400 65.2
24/09/2025
24.40
 51,351,900 22.85 24.40 22.35 5,386,000 371,300 119.9
23/09/2025
22.85
 15,098,700 23.60 23.85 22.80 5,600 776,400 -18.1
22/09/2025
23.60
 30,016,100 23.60 24.20 23.10 1,358,200 1,093,500 5.9
19/09/2025
23.45
 27,719,900 23.20 24.20 22.95 1,175,200 1,200,700 -0.7
18/09/2025
22.95
 26,935,000 22.30 23.40 22.10 324,000 1,874,000 -35.6
17/09/2025
22.15
 25,737,300 22.85 23.15 22 161,700 2,021,900 -42.3
16/09/2025
23
 36,791,100 23.90 24.30 22.85 859,200 1,646,700 -19.2
15/09/2025
23.65
 26,650,300 24.45 24.45 23.45 236,700 241,000 -0.1
12/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2025
23.90
 47,068,200 23.70 24.70 23.45 3,264,100 2,308,200 22.5
11/09/2025
23.10
 31,479,500 22.17 23.30 21.09 2,346,700 3,047,200 -13.3
10/09/2025
22.17
 26,325,700 22.02 23.05 21.44 1,740,500 2,732,400 -22.2
09/09/2025
21.83
 22,594,700 21.14 21.88 20.51 2,040,000 995,600 22.2
08/09/2025
21.14
 39,415,600 22.71 22.86 21.14 2,836,900 4,418,700 -36.5
05/09/2025
22.71
 34,362,800 23.69 24.27 22.71 2,216,600 2,166,100 0.7
04/09/2025
23.30
 23,245,100 24.03 24.42 23.15 2,046,900 4,699,700 -65.0
03/09/2025
23.54
 27,772,000 22.17 23.54 22.17 2,940,000 222,300 64.6
29/08/2025
22.02
 44,274,100 22.51 22.90 21.97 1,616,500 3,429,100 -41.5
28/08/2025
22.61
 24,654,400 22.12 23.10 21.83 1,846,901 395,960 0
27/08/2025
22.12
 32,078,300 23.49 23.98 22.12 190,900 3,673,200 -81.7
26/08/2025
23.44
 63,458,800 20.70 23.44 20.70 6,523,600 3,609,400 61.6
25/08/2025
22.22
 23,378,600 24.08 24.27 22.22 666,700 2,844,900 -51.7
22/08/2025
23.88
 37,464,700 23.79 24.71 22.81 3,616,700 2,651,900 21.6
21/08/2025
24.42
 34,472,700 24.81 25.64 23.54 2,995,200 1,177,800 46.3
20/08/2025
24.37
 58,456,900 25.94 26.33 23.88 2,227,900 7,948,100 -146.9
19/08/2025
25.64
 43,015,900 23.98 25.64 23.88 3,583,800 884,300 67.3
18/08/2025
23.98
 29,441,100 24.47 25.06 23.49 1,064,700 2,303,600 -30.7
15/08/2025
24.18
 73,848,000 22.86 24.42 22.32 7,383,000 4,776,800 63.8
14/08/2025
22.86
 61,775,300 22.86 22.86 21.73 821,000 2,256,300 -33.6
13/08/2025
21.39
 12,370,600 21.39 21.39 21.34 172,200 75,000 2.1
12/08/2025
20.02
 69,068,700 19.38 20.02 18.25 4,844,300 4,565,700 4.7
11/08/2025
18.74
 32,412,300 18.70 18.74 18.40 3,036,200 714,900 44.4
08/08/2025
17.52
 43,809,600 17.13 17.52 17.03 7,263,800 260,000 124.4
07/08/2025
16.40
 50,837,100 15.61 16.40 15.42 5,864,700 934,000 82.7
06/08/2025
15.37
 21,857,400 15.47 15.81 15.02 145,900 3,474,200 -52.3
05/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/08/2025
15.12
 58,342,000 15.02 15.51 14.63 1,904,200 4,768,300 -44.6
04/08/2025
14.55
 31,600,200 14.17 14.73 14.08 1,370,900 797,600 9.4
01/08/2025
14.17
 24,871,600 14.17 14.68 13.87 3,027,400 1,054,000 32.6
31/07/2025
14.04
 38,473,800 14.51 14.51 13.65 179,000 2,457,300 -37.4
30/07/2025
14.47
 28,142,200 14.17 14.47 13.91 2,434,900 50,700 39.3
29/07/2025
14.08
 60,267,100 15.63 15.63 14.08 4,445,700 4,749,200 -7.4
28/07/2025
15.11
 51,393,500 14.34 15.11 14.34 1,630,100 933,600 11.8
25/07/2025
14.12
 23,349,900 14.00 14.17 13.91 26,700 2,699,800 -43.7
24/07/2025
13.91
 22,200,200 13.69 14.04 13.61 2,284,700 743,700 24.8
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

Chính sách bảo mật | Điều khoản sử dụng |