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)
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
12/10/2017
25.34
 1,874,110 25.53 25.83 25.16 56,860 26,910 1.0
11/10/2017
25.53
 1,848,290 25.08 25.75 25.08 169,700 28,000 4.8
10/10/2017
25.08
 1,294,970 24.64 25.12 24.15 55,920 150 1.9
09/10/2017
24.64
 756,220 24.23 24.71 24.23 61,630 1,600 2.0
06/10/2017
24.23
 1,506,370 24.04 24.30 24.04 1,318,190 2,000,000 -22.2
05/10/2017
24.04
 6,682,980 23.22 24.30 23.00 28,380 7,665,100 -236.8
04/10/2017
23.22
 139,070 23.07 23.22 23.00 15,180 300 0.5
03/10/2017
23.07
 1,037,350 23.59 23.82 23.07 1,430,820 1,265,380 5.2
02/10/2017
23.59
 925,430 23.82 24.04 23.45 654,880 0 20.8
29/09/2017
23.82
 477,410 23.45 23.86 23.45 281,900 138,210 4.6
28/09/2017
23.45
 408,110 23.82 23.89 23.45 40,660 49,650 -0.3
27/09/2017
23.82
 331,850 24.26 24.34 23.74 150,680 110,000 1.3
26/09/2017
24.26
 609,800 23.86 24.26 23.45 444,250 103,850 10.9
25/09/2017
23.86
 458,370 24.49 24.49 23.82 626,540 578,420 1.5
22/09/2017
24.49
 785,080 24.56 24.64 24.19 317,370 0 10.4
21/09/2017
24.56
 977,540 24.08 24.67 24.19 547,490 17,370 17.4
20/09/2017
24.08
 989,770 23.45 24.41 23.45 249,610 11,480 7.6
19/09/2017
23.45
 379,430 23.74 23.82 23.37 75,480 18,540 1.8
18/09/2017
23.74
 406,540 23.97 23.97 23.67 4,810 54,790 -1.6
15/09/2017
23.97
 349,860 23.93 24.15 23.89 41,330 66,010 -0.8
14/09/2017
23.93
 634,600 24.12 24.19 23.93 121,250 42,750 2.5
13/09/2017
24.12
 741,180 24.23 24.34 24.00 123,870 21,090 3.3
12/09/2017
24.23
 763,340 24.12 24.45 24.04 317,000 15,850 9.8
11/09/2017
24.12
 660,280 24.15 24.53 24.12 256,020 16,750 7.8
08/09/2017
24.15
 994,000 24.56 24.56 24.08 129,680 100,000 1.0
07/09/2017
24.56
 2,137,410 24.71 24.93 24.15 335,060 316,900 0.5
06/09/2017
24.71
 945,120 25.31 25.42 24.71 3,870 408,990 -13.6
05/09/2017
25.31
 1,044,440 25.90 25.90 25.31 131,390 21,090 3.8
01/09/2017
25.90
 618,440 25.98 25.98 25.38 12,280 0 0.4
31/08/2017
25.98
 714,810 25.75 26.01 25.68 98,030 7,500 3.1
30/08/2017
25.75
 1,126,820 25.27 25.75 25.31 21,700 116,290 -3.2
29/08/2017
25.27
 457,620 25.68 25.75 25.08 25,850 19,820 0.2
28/08/2017
25.68
 654,030 25.68 25.75 25.27 990,260 780,000 7.2
25/08/2017
25.68
 881,400 24.93 25.83 24.93 1,011,450 1,027,060 -0.5
24/08/2017
24.93
 790,840 25.98 25.98 24.93 53,110 199,610 -4.9
23/08/2017
25.98
 102,670 26.05 26.13 25.49 10,930 19,200 -0.3
22/08/2017
26.05
 246,010 26.46 26.72 25.31 74,780 91,310 -0.6
21/08/2017
26.46
 245,080 26.13 26.80 25.98 38,520 24,200 0.5
18/08/2017
26.13
 437,820 26.57 27.02 26.05 70,280 49,020 0.7
17/08/2017
26.57
 798,900 27.24 27.24 26.50 184,060 126,100 2.1
16/08/2017
27.24
 620,840 27.35 27.39 27.13 52,810 15,080 1.4
15/08/2017
27.35
 1,324,540 26.94 27.39 27.02 460,330 7,510 16.6
14/08/2017
26.94
 782,310 26.50 27.24 26.20 159,910 65,280 3.4
11/08/2017
26.50
 488,650 26.42 26.57 26.05 110,070 16,990 3.3
10/08/2017
26.42
 1,700,100 25.16 26.42 25.31 45,890 4,800 1.5
09/08/2017
25.16
 954,750 25.38 25.38 25.01 50,610 286,960 -8.0
08/08/2017
25.38
 975,660 24.93 25.68 25.05 9,900 6,950 0.1
07/08/2017
24.93
 1,088,890 24.75 24.97 24.79 128,210 564,010 -14.6
04/08/2017
24.75
 1,435,590 24.71 24.93 24.64 85,170 402,860 -10.6
03/08/2017
24.71
 1,424,640 24.56 25.38 24.34 10,900 160,570 -5.0
02/08/2017
24.56
 599,610 24.56 24.56 24.30 153,460 10,980 4.7
01/08/2017
24.56
 452,630 24.19 25.16 24.19 17,080 12,710 0.1
31/07/2017
24.19
 1,060,950 24.12 24.64 24.15 325,950 6,770 10.5
28/07/2017
24.12
 938,100 24.26 24.38 24.12 288,050 141,770 4.8
27/07/2017
24.26
 391,030 24.49 24.64 24.26 34,520 13,150 0.7
26/07/2017
24.49
 808,380 24.71 25.01 24.41 103,900 10,010 3.1
25/07/2017
24.71
 733,230 24.79 25.01 24.26 67,840 13,770 1.8
24/07/2017
24.79
 1,206,790 25.68 25.68 24.56 170,320 274,210 -3.5
21/07/2017
25.68
 519,640 26.20 26.35 25.68 273,260 13,360 9.2
20/07/2017
26.20
 498,660 25.90 26.42 25.83 107,430 38,250 2.4
19/07/2017
25.90
 4,580,020 27.84 28.21 25.90 711,410 325,570 13.6
18/07/2017
27.84
 1,007,700 27.91 27.91 27.54 690,110 356,040 12.4
17/07/2017
27.91
 934,830 28.77 28.77 27.91 496,730 523,580 -1.0
14/07/2017
28.77
 412,480 28.92 28.92 28.54 48,290 5,970 1.6
13/07/2017
28.92
 1,182,900 28.69 28.99 28.69 71,370 213,670 -5.5

Chính sách bảo mật | Điều khoản sử dụng |