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

18.05
-0.20
(-1.10%)
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
(2025-12-29) 		-5.55 -24.34% 391,427,700 -4,156,700 -88.9
17.25
22.80
18.25
2 tháng
(2025-12-01) 		-8.95 -34.16% 679,994,600 -6,522,400 -157.1
17.25
27.20
18.25
3 tháng
(2025-10-30) 		-7.15 -29.30% 1,093,740,200 -12,111,200 -307.5
17.25
27.20
18.25
6 tháng
(2025-08-01) 		3.08 21.76% 3,196,951,800 -3,120,259 -206.9
14.17
30.35
18.25
12 tháng
(2025-02-03) 		5.79 50.49% 5,106,774,100 -10,110,459 -319.9
9.02
30.35
18.25
24 tháng
(2024-02-15) 		1.81 11.73% 6,245,473,700 -11,753,041 -347.9
9.02
30.35
18.25
36 tháng
(2023-02-13) 		7.34 73.99% 8,478,758,700 -17,726,583 -479.4
9.02
30.35
18.25
60 tháng
(2021-02-23) 		-0.06 -0.35% 11,167,948,600 -83,191,720 -2,465.4
8.46
45.56
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |