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

17
0.35
(2.10%)
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
(2026-02-11) 		-1.60 -8.99% 210,173,700 4,324,900 71.7
14.80
18.65
16.65
2 tháng
(2026-01-12) 		-2.60 -13.83% 538,811,500 2,544,300 35.7
14.80
19.15
16.65
3 tháng
(2025-12-15) 		-6.50 -28.63% 852,480,600 -1,735,100 -67.3
14.80
24.25
16.65
6 tháng
(2025-09-15) 		-7.45 -31.50% 2,399,431,200 -5,326,900 -189.8
14.80
30.35
16.65
12 tháng
(2025-03-18) 		3.79 30.57% 5,158,298,700 492,572 -163.3
9.02
30.35
16.65
24 tháng
(2024-03-25) 		0.43 2.71% 6,216,676,600 -7,879,540 -285.8
9.02
30.35
16.65
36 tháng
(2023-03-29) 		4.40 37.26% 8,710,477,300 -15,391,511 -438.5
9.02
30.35
16.65
60 tháng
(2021-04-08) 		-3.39 -17.31% 11,397,502,000 -81,757,920 -2,468.8
8.46
45.56
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
28.69
 2,725,480 27.54 28.88 27.76 67,100 911,050 -32.4
11/07/2017
27.54
 384,780 27.39 27.54 27.17 432,200 441,650 -0.3
10/07/2017
27.39
 322,850 27.84 27.91 27.39 110,040 32,640 2.9
07/07/2017
27.84
 336,760 28.17 28.36 27.84 232,970 25,530 7.9
06/07/2017
28.17
 297,250 28.06 28.40 27.99 140,990 73,130 2.6
05/07/2017
28.06
 483,160 27.54 28.10 27.69 142,090 26,610 4.3
04/07/2017
27.54
 239,320 27.73 27.84 27.24 151,320 13,400 5.1
03/07/2017
27.73
 714,800 27.69 27.91 27.73 62,700 2,900 2.2
30/06/2017
27.69
 610,000 27.17 27.73 27.32 155,180 0 5.7
29/06/2017
27.17
 596,180 26.42 27.39 26.42 160,700 148,600 0.5
28/06/2017
26.42
 594,540 26.20 26.50 26.13 103,700 16,020 3.1
27/06/2017
26.20
 747,470 26.80 26.80 26.20 90,770 2,780 3.1
26/06/2017
26.80
 1,292,820 27.35 27.35 26.68 212,410 5,640 7.5
23/06/2017
27.35
 1,195,500 27.95 28.21 27.17 78,160 17,510 2.3
22/06/2017
27.95
 419,210 28.17 28.25 27.95 19,040 900 0.7
21/06/2017
28.17
 449,160 28.51 28.51 27.91 46,660 25,050 0.8
20/06/2017
28.51
 778,610 28.14 28.51 28.02 132,210 86,020 1.7
19/06/2017
28.14
 4,240,830 28.28 29.18 28.06 216,300 337,530 -4.8
16/06/2017
28.28
 1,001,590 28.58 29.18 28.28 131,860 614,620 -18.3
15/06/2017
28.58
 187,100 28.80 29.03 28.47 36,770 66,060 -1.1
14/06/2017
28.80
 246,860 28.80 29.03 28.73 25,630 11,280 0.6
13/06/2017
28.80
 251,110 29.03 29.10 28.80 37,340 42,230 -0.2
12/06/2017
29.03
 639,510 29.03 29.18 28.88 62,010 13,910 1.9
09/06/2017
29.03
 1,210,720 29.25 29.66 28.99 45,560 7,680 1.5
08/06/2017
29.25
 650,530 29.62 29.70 29.25 391,000 167,720 8.9
07/06/2017
29.62
 1,100,800 29.77 29.77 29.40 102,780 405,650 -12.1
06/06/2017
29.77
 1,017,810 29.77 29.85 29.62 25,980 130,610 -4.2
05/06/2017
29.77
 2,438,110 29.21 29.77 28.99 269,290 688,790 -16.7
02/06/2017
29.21
 1,873,310 28.88 29.21 28.54 14,340 17,130 -0.1
01/06/2017
28.88
 2,582,900 29.03 29.29 28.80 42,000 12,350 1.2
31/05/2017
29.03
 854,480 29.03 29.33 28.95 461,830 19,370 17.3
30/05/2017
29.03
 3,856,380 29.88 30.00 28.88 146,330 64,390 3.3
29/05/2017
29.88
 2,011,350 29.25 29.92 29.07 176,120 234,900 -2.3
26/05/2017
29.25
 910,670 29.25 29.77 29.25 374,340 2,800 14.8
25/05/2017
29.25
 3,097,870 29.51 30.29 28.88 135,400 171,890 -1.5
24/05/2017
29.51
 2,372,660 28.06 29.62 27.76 143,250 114,140 1.1
23/05/2017
28.06
 1,329,880 28.58 28.84 27.87 169,220 83,350 3.2

Chính sách bảo mật | Điều khoản sử dụng |