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)
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
22/05/2017
28.58
 1,973,520 28.84 28.84 27.91 60,840 23,280 1.4
19/05/2017
28.84
 1,475,970 29.18 29.55 28.84 73,660 12,540 2.4
18/05/2017
29.18
 917,040 30.07 30.14 29.18 30,480 5,990 1.0
17/05/2017
30.07
 2,183,800 29.10 30.07 29.14 440,080 9,250 17.1
16/05/2017
29.10
 1,628,810 28.95 29.18 28.58 128,950 11,830 4.6
15/05/2017
28.95
 1,269,270 28.88 29.40 28.88 382,150 56,280 12.7
12/05/2017
28.88
 2,483,700 29.59 30.00 28.88 137,210 368,350 -9.1
11/05/2017
29.59
 2,380,290 28.58 29.66 28.51 210,000 30,280 7.0
10/05/2017
28.58
 924,620 28.58 28.80 28.43 74,430 10,850 2.5
09/05/2017
28.58
 1,061,750 28.88 29.03 28.51 30,020 58,700 -1.1
08/05/2017
28.88
 1,534,010 28.47 28.88 28.25 69,400 15,070 2.1
05/05/2017
28.47
 2,546,290 27.84 28.54 27.61 190,260 1,000 7.1
04/05/2017
27.84
 584,320 28.28 28.43 27.84 102,960 44,400 2.2
03/05/2017
28.28
 765,520 28.43 28.58 28.14 189,180 11,270 6.8
28/04/2017
28.43
 2,437,490 27.50 28.43 27.50 520,530 7,110 19.4
27/04/2017
27.50
 1,572,630 27.28 28.17 27.28 822,660 3,480 30.6
26/04/2017
27.28
 548,440 27.17 27.28 27.09 111,140 11,880 3.6
25/04/2017
27.17
 840,610 27.24 27.47 27.02 290,570 4,000 10.5
24/04/2017
27.24
 492,600 27.09 27.39 26.94 225,250 23,830 7.4
21/04/2017
27.09
 502,720 27.09 27.32 26.87 190,350 24,770 6.0
20/04/2017
27.09
 933,930 26.94 27.24 26.68 239,790 30 8.7
19/04/2017
26.94
 1,033,110 26.76 27.06 26.72 609,680 0 22.0
18/04/2017
26.76
 1,280,330 26.13 26.80 26.13 177,200 88,150 3.2
17/04/2017
26.13
 1,621,840 27.09 27.17 25.98 54,380 2,520 1.9
14/04/2017
27.09
 1,224,470 26.57 27.24 25.83 129,990 16,840 4.1
13/04/2017
26.57
 2,101,510 27.50 27.54 26.57 279,670 15,000 9.7
12/04/2017
27.50
 1,129,480 28.06 28.25 27.47 57,130 60,370 -0.1
11/04/2017
28.06
 2,020,520 28.25 28.51 28.02 21,330 7,660 0.5
10/04/2017
28.25
 3,911,530 28.43 28.51 28.10 1,183,690 75,720 41.9
07/04/2017
28.43
 976,020 28.40 28.66 28.43 147,500 178,100 -1.2
05/04/2017
28.40
 1,277,070 28.66 28.99 28.40 200,890 53,750 5.7
04/04/2017
28.66
 2,178,030 28.62 29.07 28.66 285,230 0 11.1
03/04/2017
28.62
 2,583,490 28.06 29.03 28.51 153,350 97,000 2.2
31/03/2017
28.06
 827,760 27.99 28.43 27.99 420,800 15,000 15.3
30/03/2017
27.99
 1,726,180 28.43 28.43 27.99 237,820 206,380 1.2
29/03/2017
28.43
 2,268,180 28.88 28.88 28.25 715,960 64,710 24.9
28/03/2017
28.88
 1,097,120 28.69 29.03 28.66 146,260 149,920 -0.1
27/03/2017
28.69
 1,140,590 28.28 28.92 28.21 28,500 123,770 -3.7
24/03/2017
28.28
 3,087,670 27.91 29.14 27.91 56,180 131,900 -2.9
23/03/2017
27.91
 2,522,020 29.40 29.47 27.91 472,220 212,680 10.1
22/03/2017
29.40
 2,258,610 29.03 29.40 27.99 16,300 108,940 -3.6
21/03/2017
29.03
 3,564,690 27.99 29.47 27.54 15,410 9,500 0.2
20/03/2017
27.99
 2,813,890 27.35 28.21 27.47 23,060 0 0.9
17/03/2017
27.35
 1,477,150 27.87 27.87 27.28 22,840 589,810 -20.8
16/03/2017
27.87
 1,199,520 27.61 27.91 27.54 86,450 150 3.2
15/03/2017
27.61
 3,168,560 28.28 28.32 27.47 24,060 54,500 -1.1
14/03/2017
28.28
 2,305,400 27.99 28.36 28.02 157,240 998,510 -32.0
13/03/2017
27.99
 923,790 28.40 28.40 27.24 62,030 8,470 2.0
10/03/2017
28.40
 1,488,120 28.88 28.88 27.91 205,600 72,550 5.1
09/03/2017
28.88
 5,893,860 27.24 29.10 27.24 39,570 1,056,050 -38.6
08/03/2017
27.24
 3,106,900 26.68 27.39 26.68 128,030 77,260 1.8
07/03/2017
26.68
 1,982,940 24.97 26.68 24.79 95,100 14,130 2.8
06/03/2017
24.97
 1,287,470 25.31 25.31 24.86 67,640 6,000 2.1
03/03/2017
25.31
 1,826,580 25.31 25.46 24.93 44,690 17,200 0.9
02/03/2017
25.31
 2,535,120 25.08 25.60 25.16 104,190 41,350 2.1
01/03/2017: Cổ tức tiền mặt tỉ lệ: 5.5%
01/03/2017
25.08
 2,486,020 25.79 26.57 25.01 228,580 35,800 6.8
28/02/2017
25.79
 2,231,620 27.33 27.33 25.79 121,450 260,110 -5.0
27/02/2017
27.33
 1,499,600 25.97 27.48 25.42 11,320 300,850 -10.6
24/02/2017
25.97
 4,142,600 27.92 27.92 25.97 92,370 23,500 2.5
23/02/2017
27.92
 2,563,610 26.30 28.14 25.97 251,110 167,850 2.8
22/02/2017
26.30
 4,098,790 24.62 26.34 23.81 72,160 62,550 0.3
21/02/2017
24.62
 1,919,260 24.25 24.62 24.14 31,400 11,770 0.6
20/02/2017
24.25
 1,460,320 24.18 24.33 23.74 25,880 16,070 0.3

Chính sách bảo mật | Điều khoản sử dụng |