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

16.85
0.20
(1.20%)
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)
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
17/02/2017
24.18
 2,334,900 24.03 24.33 23.89 110,880 22,970 2.9
16/02/2017
24.03
 3,463,380 22.93 24.03 23.08 269,710 34,750 7.5
15/02/2017
22.93
 1,509,990 22.64 22.93 22.60 403,850 26,870 11.7
14/02/2017
22.64
 522,040 22.60 22.71 22.60 77,370 20,000 1.8
13/02/2017
22.60
 1,527,510 22.53 22.68 22.53 569,970 21,510 16.9
10/02/2017
22.53
 2,167,990 22.86 22.86 22.46 398,640 410,330 -0.3
09/02/2017
22.86
 2,442,850 22.90 22.93 22.57 212,250 0 6.6
08/02/2017
22.90
 2,441,480 22.64 22.90 22.53 166,850 5,350 5.0
07/02/2017
22.64
 1,010,000 22.68 22.93 22.60 148,980 1,380 4.6
06/02/2017
22.68
 472,030 22.71 22.79 22.53 143,200 30,000 3.5
03/02/2017
22.71
 442,010 22.93 23.15 22.57 197,490 44,280 4.8
02/02/2017
22.93
 562,330 22.49 22.93 22.49 141,720 6,750 4.2
25/01/2017
22.49
 719,690 22.27 22.71 22.35 323,030 22,240 9.3
24/01/2017
22.27
 398,380 22.57 22.68 22.27 109,820 20,240 2.7
23/01/2017
22.57
 242,590 22.31 22.60 22.27 134,530 17,940 3.6
20/01/2017
22.31
 769,410 22.13 22.71 22.13 364,940 173,840 5.8
19/01/2017
22.13
 452,090 22.13 22.64 22.13 12,020 68,790 -1.7
18/01/2017
22.13
 707,900 22.97 23.01 22.13 154,220 184,800 -0.9
17/01/2017
22.97
 1,303,670 22.79 23.01 22.46 111,650 309,820 -6.2
16/01/2017
22.79
 324,050 23.15 23.15 22.71 29,370 5,250 0.8
13/01/2017
23.15
 700,270 22.42 23.37 22.64 203,950 64,000 4.4
12/01/2017
22.42
 2,281,960 23.45 23.45 22.38 20,370 186,340 -5.1
11/01/2017
23.45
 1,281,980 23.30 23.45 23.23 28,340 399,720 -11.8
10/01/2017
23.30
 1,126,550 23.67 23.67 23.08 14,120 99,840 -2.7
09/01/2017
23.67
 3,112,250 22.75 23.67 22.64 81,710 41,250 1.2
06/01/2017
22.75
 3,491,430 22.05 22.93 21.83 100,000 116,900 -0.5
05/01/2017
22.05
 1,353,640 22.24 22.27 21.61 4,250 0 0.1
04/01/2017
22.24
 2,508,100 21.91 22.42 21.72 120,840 69,990 1.5
03/01/2017
21.91
 3,136,270 20.63 21.91 20.74 98,560 48,440 1.4
30/12/2016
20.63
 177,860 20.55 20.63 20.48 18,370 850 0.5
29/12/2016
20.55
 373,760 20.70 20.70 20.44 2,120 57,000 -1.5
28/12/2016
20.70
 618,950 20.63 20.70 20.30 202,830 88,100 3.2
27/12/2016
20.63
 194,940 20.59 20.74 20.52 74,660 13,350 1.7
26/12/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
26/12/2016
20.59
 378,930 20.41 20.81 20.59 113,730 0 3.2
23/12/2016
20.41
 257,470 20.37 20.51 20.33 4,040 0 0.1
22/12/2016
20.37
 210,320 20.37 20.55 20.37 60,220 22,290 1.1
21/12/2016
20.37
 304,000 20.48 20.62 20.37 55,920 221,630 -4.7

Chính sách bảo mật | Điều khoản sử dụng |