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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |