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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |