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)
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
30/11/2017
24.53
 2,182,600 24.49 24.93 24.41 650,380 1,090,460 -14.6
29/11/2017
24.49
 1,527,630 24.49 24.56 24.38 102,560 749,950 -21.3
28/11/2017
24.49
 1,614,120 24.82 25.05 24.49 30,420 98,830 -2.3
27/11/2017
24.82
 2,003,750 23.74 24.90 24.26 403,560 539,330 -4.5
24/11/2017
23.74
 1,102,190 23.97 24.12 23.74 117,540 573,690 -14.6
23/11/2017
23.97
 1,141,850 24.41 24.41 23.93 95,730 312,880 -7.0
22/11/2017
24.41
 2,035,370 24.41 24.49 23.97 292,380 451,350 -5.1
21/11/2017
24.41
 2,823,550 24.53 24.67 24.12 170,420 487,730 -10.5
20/11/2017
24.53
 2,928,090 24.19 24.64 24.12 1,365,400 601,720 24.7
17/11/2017
24.19
 1,501,900 24.26 24.41 23.82 268,400 16,850 8.2
16/11/2017
24.26
 3,228,780 24.15 24.34 23.89 347,040 2,211,600 -60.7
15/11/2017
24.15
 2,497,220 23.33 24.19 23.52 34,630 293,140 -8.3
14/11/2017
23.33
 2,776,140 23.19 23.59 23.11 1,035,150 5,922,880 -148.0
13/11/2017
23.19
 2,111,360 23.07 23.52 23.07 36,280 969,400 -29.2
10/11/2017
23.07
 830,760 22.85 23.30 22.78 36,840 214,100 -5.5
09/11/2017
22.85
 2,950,110 23.07 23.37 22.74 501,810 1,476,690 -29.9
08/11/2017
23.07
 5,548,330 23.45 23.56 23.04 957,080 5,685,010 -143.9
07/11/2017
23.45
 1,064,940 23.37 23.45 22.96 216,960 200,100 0.5
06/11/2017
23.37
 1,330,150 23.41 23.41 23.04 492,110 419,490 2.3
03/11/2017
23.41
 979,370 23.59 23.59 23.33 195,830 43,530 4.8
02/11/2017
23.59
 1,158,190 23.52 23.82 23.33 463,150 252,300 6.6
01/11/2017
23.52
 999,140 23.74 23.74 23.30 601,700 525,400 2.4
31/10/2017
23.74
 257,600 23.82 23.97 23.71 122,180 76,050 1.5
30/10/2017
23.82
 775,730 24.26 24.26 23.78 5,227,900 5,023,620 6.5
27/10/2017
24.26
 848,790 24.64 24.64 23.78 310,530 102,350 6.7
26/10/2017
24.64
 394,940 25.27 25.38 24.56 30,770 65,980 -1.2
25/10/2017
25.27
 170,390 25.75 25.75 25.01 7,040 79,840 -2.5
24/10/2017
25.75
 494,750 25.08 25.75 24.56 169,940 72,720 3.3
23/10/2017
25.08
 578,260 24.86 25.12 24.45 91,330 20,940 2.3
20/10/2017
24.86
 331,780 25.31 25.60 24.86 55,570 62,410 -0.2
19/10/2017
25.31
 190,590 25.68 25.68 25.01 10,940 320 0.4
18/10/2017
25.68
 1,503,390 26.20 26.20 24.38 235,550 13,750 7.7
17/10/2017
26.20
 772,570 26.13 26.35 25.90 216,810 0 7.6
16/10/2017
26.13
 2,120,100 25.38 26.68 25.31 187,230 31,450 5.5
13/10/2017
25.38
 547,620 25.34 25.64 24.90 36,320 1,800 1.2

Chính sách bảo mật | Điều khoản sử dụng |