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)
04/05/2018
23.30
 508,640 23.30 23.59 23.07 4,850 120,490 -3.6
03/05/2018
23.30
 951,650 23.30 23.74 22.18 64,140 540,370 -14.7
02/05/2018
23.30
 260,540 23.45 23.82 22.74 50,780 99,120 -1.5
27/04/2018
23.45
 505,610 24.41 24.41 23.30 187,140 390,720 -6.4
26/04/2018
24.41
 432,500 24.41 24.41 22.85 287,860 331,030 -1.4
24/04/2018
24.41
 752,620 23.82 24.56 22.78 26,360 45,510 -0.6
23/04/2018
23.82
 451,430 23.82 24.19 22.33 13,490 180,500 -5.3
20/04/2018
23.82
 985,220 23.82 24.67 23.52 81,250 337,880 -8.3
19/04/2018
23.82
 479,460 24.67 24.67 23.74 143,230 154,840 -0.4
18/04/2018
24.67
 1,226,900 24.12 25.01 24.12 122,760 234,040 -3.6
17/04/2018
24.12
 280,770 24.12 24.12 23.74 198,380 265,850 -2.1
16/04/2018
24.12
 373,610 24.12 24.12 23.67 15,890 121,600 -3.4
13/04/2018
24.12
 341,580 24.15 24.19 23.45 24,130 103,690 -2.5
12/04/2018
24.15
 355,580 24.12 24.15 23.59 41,310 51,000 -0.3
11/04/2018
24.12
 974,600 24.41 24.49 23.63 114,440 325,900 -6.9
10/04/2018
24.41
 581,670 24.86 24.90 24.12 82,530 16,040 2.2
09/04/2018
24.86
 718,830 25.01 25.01 24.38 44,560 134,900 -3.0
06/04/2018
25.01
 1,824,650 25.05 26.01 24.71 64,650 62,690 0.0
05/04/2018
25.05
 2,616,800 23.41 25.05 23.97 835,270 133,120 23.6
04/04/2018
23.41
 1,705,520 21.88 23.41 21.88 280,660 244,620 1.1
03/04/2018
21.88
 918,870 22.48 22.70 21.88 138,520 210,350 -2.2
02/04/2018
22.48
 788,250 23.04 23.22 22.48 57,040 95,570 -1.2
30/03/2018
23.04
 236,460 22.96 23.04 22.74 47,470 62,180 -0.5
29/03/2018
22.96
 840,180 22.85 22.96 22.55 547,570 434,400 3.5
28/03/2018
22.85
 938,630 22.78 23.33 22.78 356,780 312,840 1.4
27/03/2018
22.78
 778,670 23.37 23.45 22.74 137,680 303,620 -5.1
26/03/2018
23.37
 1,477,580 23.63 23.63 23.11 635,110 438,680 6.1
23/03/2018
23.63
 1,198,820 23.74 23.74 22.33 666,490 21,650 20.1
22/03/2018
23.74
 447,340 23.45 23.97 23.52 216,920 181,520 1.1
21/03/2018
23.45
 1,147,590 24.00 24.38 23.37 91,790 553,070 -14.8
20/03/2018
24.00
 721,090 24.56 24.56 23.89 104,330 219,650 -3.7
19/03/2018
24.56
 573,920 24.19 24.86 24.49 63,650 263,600 -6.6
16/03/2018
24.19
 1,233,350 25.12 25.27 24.19 368,920 1,284,520 -30.0
15/03/2018
25.12
 538,830 24.56 25.12 24.34 3,610 70,650 -2.2
14/03/2018
24.56
 1,118,820 24.67 24.93 24.12 65,530 451,080 -12.7
13/03/2018
24.67
 1,271,980 25.46 25.49 24.64 264,400 1,038,370 -26.0
12/03/2018
25.46
 875,390 25.53 25.75 25.31 417,320 185,900 7.9
09/03/2018
25.53
 1,042,190 26.13 26.35 25.31 245,100 368,830 -4.3
08/03/2018
26.13
 383,320 25.68 26.27 25.68 119,320 25,950 3.3
07/03/2018
25.68
 537,170 25.68 26.20 25.60 11,370 4,160 0.3
06/03/2018
25.68
 493,020 25.53 25.98 25.46 88,600 117,220 -1.0
05/03/2018
25.53
 769,020 25.64 26.39 25.53 22,880 147,500 -4.3
02/03/2018
25.64
 519,040 26.05 26.05 25.60 6,450 105,600 -3.4
01/03/2018
26.05
 581,820 26.57 26.57 25.90 89,110 62,730 0.9
28/02/2018
26.57
 1,029,460 26.57 26.80 25.98 256,320 249,220 0.2
27/02/2018
26.57
 492,280 27.20 27.32 26.57 120,430 111,400 0.3
26/02/2018
27.20
 547,890 27.17 27.54 26.98 119,220 150,260 -1.1
23/02/2018
27.17
 609,970 27.09 27.69 27.17 39,130 132,730 -3.4
22/02/2018
27.09
 1,158,750 27.58 27.76 26.80 132,370 236,420 -3.9
21/02/2018
27.58
 1,415,200 25.79 27.58 26.05 407,820 516,920 -4.0
13/02/2018
25.79
 529,990 25.38 26.20 25.60 68,690 172,280 -3.6
12/02/2018
25.38
 1,492,510 25.38 26.35 25.38 360,460 1,015,620 -22.5
09/02/2018
25.38
 1,361,410 25.31 25.60 23.82 985,290 1,307,210 -10.9
08/02/2018
25.31
 740,570 25.64 25.79 25.27 108,110 232,660 -4.2
07/02/2018
25.64
 1,398,410 25.64 26.42 25.60 277,060 559,650 -9.8
06/02/2018
25.64
 5,693,020 27.54 27.54 25.64 3,504,690 979,250 87.5
05/02/2018
27.54
 1,013,490 27.99 28.06 26.76 567,150 358,380 7.6
02/02/2018
27.99
 1,390,470 27.54 28.06 27.61 402,450 878,690 -17.8
01/02/2018
27.54
 1,206,050 27.91 28.51 27.35 199,830 349,600 -5.5
31/01/2018
27.91
 1,399,210 29.03 29.03 27.91 264,580 342,240 -2.9
30/01/2018
29.03
 952,490 28.88 29.21 28.43 238,860 154,790 3.2
29/01/2018
28.88
 2,187,740 28.58 29.03 28.47 1,172,850 320,960 32.9
26/01/2018
28.58
 1,542,240 28.14 28.66 27.87 760,340 327,330 16.4
25/01/2018
28.14
 2,961,570 27.80 28.14 27.76 2,109,570 828,710 48.2
22/01/2018
27.80
 1,849,570 27.91 28.21 27.73 738,960 1,049,050 -11.5
19/01/2018
27.91
 997,880 27.61 27.99 27.61 473,310 38,800 16.3
18/01/2018
27.61
 1,140,670 27.09 27.61 26.80 319,920 68,960 9.2
17/01/2018
27.09
 1,192,430 28.28 28.28 27.09 74,590 3,000 2.7
16/01/2018
28.28
 1,140,870 28.51 28.51 27.73 125,390 5,540 4.5
15/01/2018
28.51
 1,195,830 28.28 28.58 28.02 462,890 433,450 1.2
12/01/2018
28.28
 1,348,990 28.62 28.62 27.61 297,550 296,440 0.0
11/01/2018
28.62
 450,150 29.03 29.03 28.36 73,340 4,100 2.7
10/01/2018
29.03
 2,502,760 28.43 29.40 28.14 93,790 77,160 0.6
09/01/2018
28.43
 1,156,640 28.43 28.43 27.91 90,820 177,670 -3.3
08/01/2018
28.43
 1,495,740 27.99 28.43 27.76 1,244,220 418,610 31.2
05/01/2018
27.99
 2,484,720 28.14 28.14 27.61 1,339,450 65,170 47.7
04/01/2018
28.14
 1,436,710 27.58 28.14 27.39 155,730 43,980 4.2
03/01/2018
27.58
 2,026,630 27.39 28.06 27.39 240,590 465,660 -8.4
02/01/2018
27.39
 2,135,780 26.13 27.39 26.35 39,800 35,410 0.2
29/12/2017
26.13
 849,410 25.94 26.61 25.79 87,290 31,520 2.0
28/12/2017
25.94
 304,470 25.83 25.98 25.75 29,130 12,860 0.6
27/12/2017
25.83
 432,150 25.94 26.05 25.79 34,750 66,990 -1.1
26/12/2017
25.94
 367,170 25.46 26.01 25.53 116,870 22,900 3.3
25/12/2017
25.46
 439,700 26.09 26.20 25.46 16,960 500 0.6
22/12/2017
26.09
 653,980 26.57 26.57 24.93 121,480 8,500 4.0
21/12/2017
26.57
 1,172,170 26.05 26.65 26.05 296,940 49,650 8.8
20/12/2017
26.05
 1,014,890 26.42 26.72 25.86 338,890 102,180 8.4
19/12/2017
26.42
 965,420 26.42 26.65 25.90 71,880 38,750 1.2
18/12/2017
26.42
 1,875,250 25.86 26.72 25.90 892,900 27,020 30.7
15/12/2017
25.86
 1,628,990 25.31 25.94 25.23 527,490 53,530 16.4
14/12/2017
25.31
 476,550 25.05 25.31 25.08 190,130 107,350 2.8
13/12/2017
25.05
 485,300 25.31 25.68 25.01 119,150 1,940 4.0
12/12/2017
25.31
 1,484,340 25.27 25.31 24.34 930,090 148,740 26.2
11/12/2017
25.27
 1,024,250 25.31 25.42 24.86 614,740 19,100 20.2
08/12/2017
25.31
 691,050 25.31 25.57 25.08 294,680 34,600 8.9
07/12/2017
25.31
 1,350,560 24.79 25.60 24.93 490,230 67,870 14.3
06/12/2017
24.79
 1,320,350 25.31 25.31 24.64 16,430 71,000 -1.8
05/12/2017
25.31
 1,083,040 26.05 26.05 25.01 73,790 25,750 1.7
04/12/2017
26.05
 2,173,130 25.68 26.20 25.75 27,380 105,780 -2.7
01/12/2017
25.68
 2,919,560 24.53 25.83 24.60 494,650 10,640 16.5

Chính sách bảo mật | Điều khoản sử dụng |