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)
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
20/12/2016
20.48
 317,030 20.69 20.83 20.41 84,570 55,390 0.9
19/12/2016
20.69
 876,760 20.91 20.91 20.62 42,820 19,900 0.7
16/12/2016
20.91
 3,920,770 20.76 20.91 20.48 5,834,130 1,312,380 132.3
15/12/2016
20.76
 391,900 20.91 20.91 20.62 126,680 2,000 3.6
14/12/2016
20.91
 466,910 20.91 20.98 20.66 57,820 9,800 1.4
13/12/2016
20.91
 846,310 20.62 20.91 20.62 314,390 20 9.1
12/12/2016
20.62
 395,640 21.05 21.05 20.58 121,420 4,500 3.4
09/12/2016
21.05
 801,330 20.87 21.09 20.69 81,640 26,600 1.6
08/12/2016
20.87
 664,880 20.48 20.87 20.48 82,520 100,000 -0.5
07/12/2016
20.48
 210,650 20.33 20.69 20.33 61,500 2,100 1.7
06/12/2016
20.33
 629,410 20.55 20.62 20.30 21,040 43,510 -0.6
05/12/2016
20.55
 609,650 21.05 21.05 20.48 11,300 48,950 -1.1
02/12/2016
21.05
 508,830 21.16 21.16 21.01 209,540 130,750 2.3
01/12/2016
21.16
 490,240 21.12 21.19 21.05 291,550 100,000 5.6
30/11/2016
21.12
 407,140 21.12 21.19 20.98 47,230 50,020 -0.1
29/11/2016
21.12
 454,410 21.19 21.26 21.01 86,990 15,000 2.1
28/11/2016
21.19
 242,130 21.34 21.34 20.98 113,880 7,610 3.2
25/11/2016
21.34
 1,235,600 21.26 21.41 21.23 899,480 24,420 26.1
24/11/2016
21.26
 1,500,130 21.19 21.37 21.23 971,100 54,520 27.3
23/11/2016
21.19
 1,294,230 21.09 21.34 21.09 520,930 0 15.4
22/11/2016
21.09
 694,520 21.01 21.16 20.91 54,490 2,370 1.5
21/11/2016
21.01
 496,060 21.09 21.16 21.01 221,000 158,630 1.8
18/11/2016
21.09
 739,620 20.83 21.09 20.83 322,390 66,000 7.5
17/11/2016
20.83
 523,950 20.98 21.09 20.83 156,520 37,050 3.5
16/11/2016
20.98
 791,650 21.12 21.30 20.98 301,020 10,100 8.6
15/11/2016
21.12
 463,570 21.12 21.19 21.09 246,370 4,900 7.1
14/11/2016
21.12
 1,625,700 20.62 21.34 20.55 853,990 18,820 24.6
11/11/2016
20.62
 255,460 20.76 20.80 20.62 78,080 0 2.3
10/11/2016
20.76
 904,040 20.41 20.83 20.41 401,590 0 11.6
09/11/2016
20.41
 1,375,530 20.33 20.44 19.90 736,540 6,340 20.5
08/11/2016
20.33
 948,150 20.41 20.55 20.05 325,220 10 9.3
07/11/2016
20.41
 1,241,860 20.05 20.58 20.26 718,950 2,000 20.4
04/11/2016
20.05
 465,240 20.26 20.33 20.05 145,970 15,000 3.7
03/11/2016
20.26
 884,810 20.55 20.55 20.26 291,040 2,170 8.2
02/11/2016
20.55
 1,039,890 20.55 20.76 20.55 796,260 138,220 18.9
01/11/2016
20.55
 1,543,710 20.41 20.55 20.37 418,800 78,000 9.7
31/10/2016
20.41
 1,072,720 20.76 20.91 20.37 209,590 53,000 4.5
28/10/2016
20.76
 3,051,540 20.62 20.98 20.62 556,100 150,000 11.7
27/10/2016
20.62
 1,438,700 20.98 20.98 20.62 167,020 105,300 1.8
26/10/2016
20.98
 938,630 21.12 21.12 20.41 174,760 44,750 3.8
25/10/2016
21.12
 1,720,700 21.16 21.26 21.01 144,600 103,790 1.2
24/10/2016
21.16
 446,000 21.69 21.69 21.16 96,020 30,600 2.0
21/10/2016
21.69
 684,010 21.84 21.84 21.37 95,910 148,610 -1.6
20/10/2016
21.84
 4,537,950 20.83 22.27 20.66 259,970 248,000 0.2
19/10/2016
20.83
 4,874,740 21.09 21.16 20.66 81,540 286,000 -5.9
18/10/2016
21.09
 2,095,860 21.16 21.19 20.83 497,750 169,000 9.7
17/10/2016
21.16
 4,576,220 21.91 21.91 21.16 967,620 268,000 20.9
14/10/2016
21.91
 2,279,610 21.77 21.91 21.44 11,837,570 108,000 350.9
13/10/2016
21.77
 1,154,930 21.69 21.80 21.48 2,250 400 0.1
12/10/2016
21.69
 2,213,470 21.34 21.77 21.19 8,370 80 0.2
11/10/2016
21.34
 1,322,950 21.34 21.34 20.98 3,600 0 0.1
10/10/2016
21.34
 2,471,230 21.62 21.62 21.26 1,500 2,250 -0.0
07/10/2016
21.62
 948,480 21.48 21.62 21.34 2,120 3,500 -0.0
06/10/2016
21.48
 2,998,200 21.16 21.48 21.12 0 5,330 -0.2
05/10/2016
21.16
 881,880 20.91 21.16 20.91 550 1,500 -0.0
04/10/2016
20.91
 2,204,880 21.26 21.26 20.91 60,000 58,120 0.1
03/10/2016
21.26
 1,665,850 21.12 21.26 21.09 1,880 0 0.1
30/09/2016
21.12
 2,014,600 20.94 21.12 20.91 3,000 550 0.1
29/09/2016
20.94
 2,270,380 20.80 20.98 20.76 47,300 51,000 -0.1
28/09/2016
20.80
 1,043,840 20.66 20.83 20.55 52,600 48,870 0.1
27/09/2016
20.66
 2,471,240 20.44 20.73 20.19 0 3,000 -0.1
26/09/2016
20.44
 1,999,600 20.58 20.76 20.44 2,350 300 0.1
23/09/2016
20.58
 773,990 20.55 20.76 20.41 0 5,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |