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

16.40
0.10
(0.61%)
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
(2026-02-23) 		-1.65 -8.85% 214,124,500 2,393,800 36.9
14.80
18.65
16.30
2 tháng
(2026-01-16) 		-1.65 -8.85% 479,813,800 848,500 3.1
14.80
19.15
16.30
3 tháng
(2025-12-17) 		-6.45 -27.51% 848,144,900 -5,117,200 -151.6
14.80
24.15
16.30
6 tháng
(2025-09-18) 		-5.95 -25.93% 2,339,542,100 -1,848,700 -114.3
14.80
30.35
16.30
12 tháng
(2025-03-24) 		4.98 41.43% 5,147,450,400 2,540,590 -131.6
9.02
30.35
16.30
24 tháng
(2024-03-27) 		0.98 6.12% 6,222,933,200 -7,069,240 -272.3
9.02
30.35
16.30
36 tháng
(2023-04-03) 		5.08 42.61% 8,726,486,100 -14,408,711 -422.4
9.02
30.35
16.30
60 tháng
(2021-04-12) 		-2.99 -14.94% 11,422,352,800 -79,610,020 -2,422.1
8.46
45.56
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |