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

12.85
-0.15
(-1.15%)
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
(2026-06-29) 		-4.45 -25.50% 193,321,500 3,014,214 0
12.65
17.55
12.85
2 tháng
(2026-06-01) 		-4.50 -25.71% 434,108,500 3,156,738 0
12.65
18.05
12.85
3 tháng
(2026-05-04) 		-6.05 -31.76% 793,209,800 1,027,078 0
12.65
19.70
12.85
6 tháng
(2026-01-30) 		-5.45 -29.54% 1,739,872,100 -5,553,591 26.9
12.65
19.80
12.85
12 tháng
(2025-08-04) 		-1.55 -10.67% 4,939,579,000 -9,273,250 -189.1
12.65
30.35
12.85
24 tháng
(2024-08-08) 		0.85 6.96% 7,182,503,400 -15,280,816 -283.5
9.02
30.35
12.85
36 tháng
(2023-08-14) 		-4.63 -26.24% 9,252,706,700 -21,578,422 -404.4
9.02
30.35
12.85
60 tháng
(2021-08-24) 		-0.34 -2.53% 12,602,770,400 -61,334,611 -1,892.8
8.46
45.56
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
19.80
 540,970 19.80 20.10 19.65 3,500 63,860 -1.6
12/12/2018
19.80
 2,112,190 19.65 19.80 19.50 1,026,480 237,960 20.8
11/12/2018
19.65
 940,560 19.65 19.69 19.46 20,000 142,490 -3.2
10/12/2018
19.65
 761,120 19.50 19.65 19.35 22,650 127,170 -2.7
07/12/2018
19.50
 425,900 19.65 19.72 19.50 16,840 41,010 -0.6
06/12/2018
19.65
 190,090 19.65 19.72 19.54 610 2,810 -0.1
05/12/2018
19.65
 359,730 19.72 19.72 19.43 10,000 13,510 -0.1
04/12/2018
19.72
 669,570 19.72 19.72 19.39 200 129,150 -3.4
03/12/2018
19.72
 385,420 19.58 20.10 19.43 5,000 96,220 -2.4
30/11/2018
19.58
 258,190 19.65 19.65 19.35 10,200 70,060 -1.6
29/11/2018
19.65
 207,960 19.50 19.72 19.58 0 13,140 -0.3
28/11/2018
19.50
 211,560 19.46 19.58 19.39 1,600 11,140 -0.2
27/11/2018
19.46
 164,220 19.65 19.69 19.46 500 6,380 -0.2
26/11/2018
19.65
 209,860 19.69 19.76 19.39 4,000 51,900 -1.3
23/11/2018
19.69
 248,220 19.95 19.95 19.54 0 210 -0.0
22/11/2018
19.95
 492,830 20.06 20.17 19.72 150 167,890 -4.5
21/11/2018
20.06
 730,250 20.10 20.10 19.39 4,440 247,580 -6.5
20/11/2018
20.10
 2,077,710 20.39 20.39 19.87 500,040 165,470 9.1
19/11/2018
20.39
 2,516,140 19.46 20.39 19.54 705,070 119,250 15.5
16/11/2018
19.46
 988,630 18.76 19.65 18.35 236,700 74,100 4.2
15/11/2018
18.76
 524,640 18.24 18.76 18.12 154,000 132,230 0.5
14/11/2018
18.24
 762,580 18.57 18.87 18.24 505,000 260,850 6.2
13/11/2018
18.57
 409,010 18.76 18.76 18.09 19,720 277,320 -6.3
12/11/2018
18.76
 377,260 18.72 18.76 18.31 210,830 292,470 -2.0
09/11/2018
18.72
 458,990 18.68 18.76 18.46 5,920 18,700 -0.3
08/11/2018
18.68
 883,410 18.83 18.91 18.50 650,460 481,540 4.2
07/11/2018
18.83
 1,364,290 18.91 18.91 18.57 754,960 561,900 4.9
06/11/2018
18.91
 1,874,420 18.35 19.05 18.12 520,010 381,800 3.4
05/11/2018
18.35
 753,290 17.98 18.35 17.42 220,840 4,460 5.2
02/11/2018
17.98
 422,470 17.57 18.16 17.42 8,600 46,720 -0.9
01/11/2018
17.57
 169,080 17.68 17.71 17.45 940 20,660 -0.5
31/10/2018
17.68
 352,930 17.45 17.71 17.19 72,590 115,640 -1.0
30/10/2018
17.45
 327,780 17.23 17.49 16.86 10 36,320 -0.8
29/10/2018
17.23
 474,740 17.23 17.34 16.82 10,520 161,420 -3.5
26/10/2018
17.23
 388,240 17.57 17.71 17.23 56,280 32,090 0.6
25/10/2018
17.57
 678,410 18.24 18.24 17.27 12,840 138,820 -3.0
24/10/2018
18.24
 703,690 18.35 18.61 17.64 33,420 103,260 -1.7
23/10/2018
18.35
 1,102,610 18.79 18.79 17.86 20,360 110,000 -2.2
22/10/2018
18.79
 554,770 18.98 18.98 18.61 400 273,350 -6.9
19/10/2018
18.98
 538,950 19.02 19.02 18.53 62,940 158,070 -2.4
18/10/2018
19.02
 369,850 19.02 19.28 18.76 12,020 16,480 -0.1
17/10/2018
19.02
 1,024,330 19.24 19.50 19.02 61,040 586,820 -13.6
16/10/2018
19.24
 966,450 19.13 19.24 18.76 88,000 597,280 -12.9
15/10/2018
19.13
 590,420 19.17 19.17 18.76 148,220 98,620 1.3
12/10/2018
19.17
 869,190 19.35 19.35 18.68 56,560 209,650 -3.9
11/10/2018
19.35
 1,470,540 19.80 19.80 18.42 43,100 328,230 -7.2
10/10/2018
19.80
 434,470 19.80 19.91 19.61 20,480 40,180 -0.5
09/10/2018
19.80
 466,430 19.65 19.87 19.50 38,560 2,390 1.0
08/10/2018
19.65
 385,980 19.46 19.69 19.35 34,080 100,380 -1.7
05/10/2018
19.46
 492,980 19.80 19.87 19.46 7,510 107,070 -2.6
04/10/2018
19.80
 696,290 19.65 19.80 19.50 7,890 198,650 -5.0
03/10/2018
19.65
 841,320 19.80 19.98 19.50 13,000 143,770 -3.5
02/10/2018
19.80
 684,180 20.25 20.25 19.76 36,980 177,360 -3.8
01/10/2018
20.25
 1,437,590 20.21 20.62 20.10 32,480 396,000 -10.0
28/09/2018
20.21
 1,366,480 19.72 20.21 19.80 2,000 202,820 -5.4
27/09/2018
19.72
 656,950 19.76 19.84 19.69 98,350 127,800 -0.8
26/09/2018
19.76
 696,180 19.72 19.76 19.46 25,680 177,930 -4.0
25/09/2018
19.72
 834,730 19.31 19.87 19.20 30,150 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |