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
(2025-12-30) 		-3.65 -16.67% 402,365,100 -2,236,200 -53.0
17.25
21.90
18.05
2 tháng
(2025-12-01) 		-7.95 -30.34% 699,109,100 -5,138,900 -133.3
17.25
27.20
18.05
3 tháng
(2025-10-31) 		-5.80 -24.12% 1,095,080,700 -5,505,900 -153.3
17.25
27.20
18.05
6 tháng
(2025-08-04) 		3.70 25.40% 3,191,194,700 -3,710,159 -215.7
14.55
30.35
18.05
12 tháng
(2025-02-03) 		6.79 59.22% 5,125,888,600 -8,726,959 -296.2
9.02
30.35
18.05
24 tháng
(2024-02-15) 		2.81 18.20% 6,264,588,200 -10,369,541 -324.2
9.02
30.35
18.05
36 tháng
(2023-02-14) 		8.30 83.35% 8,493,495,400 -16,265,983 -454.6
9.02
30.35
18.05
60 tháng
(2021-02-24) 		1.06 6.15% 11,185,686,400 -81,761,920 -2,440.6
8.46
45.56
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
20.55
 555,150 20.55 20.98 20.55 0 0 0
21/09/2016
20.55
 1,472,710 20.76 20.91 20.55 322,730 325,080 -0.1
20/09/2016
20.76
 1,828,950 21.12 21.12 20.69 12,500 0 0.4
19/09/2016
21.12
 1,318,300 21.09 21.12 20.83 36,100 0 1.1
16/09/2016
21.09
 2,482,690 20.80 21.41 20.62 0 0 0
15/09/2016
20.80
 619,800 20.83 20.98 20.76 56,150 12,500 1.3
14/09/2016
20.83
 1,098,100 20.91 21.12 20.76 281,040 316,700 -1.0
13/09/2016
20.91
 1,237,970 20.58 20.91 20.62 227,000 227,000 0
12/09/2016
20.58
 654,760 20.83 20.83 20.48 1,630 56,150 -1.6
09/09/2016
20.83
 804,650 20.98 20.98 20.69 68,000 43,440 0.7
08/09/2016
20.98
 3,620,430 20.26 21.05 20.12 482,100 0 13.7
07/09/2016
20.26
 1,461,910 20.33 20.33 19.98 30,000 1,630 0.8
06/09/2016
20.33
 1,505,010 20.41 20.41 20.05 23,000 25,000 -0.1
05/09/2016
20.41
 1,483,900 20.26 20.62 20.26 0 482,100 -13.7
01/09/2016
20.26
 1,598,840 20.48 20.55 19.98 0 30,000 -0.8
31/08/2016
20.48
 2,404,120 20.19 20.55 20.05 0 23,000 -0.7
30/08/2016
20.19
 1,658,460 19.69 20.19 19.69 0 0 0
29/08/2016
19.69
 780,770 20.05 20.05 19.69 0 0 0
26/08/2016
20.05
 4,698,300 19.33 20.05 19.26 70,000 50,000 0.5
25/08/2016
19.33
 490,820 19.55 19.55 19.33 25,000 25,000 0
24/08/2016
19.55
 2,282,410 19.33 19.62 19.12 2,550 0 0.1
23/08/2016
19.33
 1,275,840 19.04 19.33 19.04 203,370 195,000 0.2
22/08/2016
19.04
 1,224,470 19.47 19.47 19.04 0 0 0
19/08/2016
19.47
 4,434,420 19.47 19.98 19.19 0 2,550 -0.1
18/08/2016
19.47
 4,336,900 18.54 19.47 18.54 0 28,370 -0.7
17/08/2016
18.54
 1,323,430 18.54 18.54 18.33 0 0 0
16/08/2016
18.54
 2,190,490 18.11 18.83 18.19 0 0 0
15/08/2016
18.11
 255,600 18.19 18.19 18.04 0 0 0
12/08/2016
18.19
 2,630,470 18.26 18.40 18.11 0 0 0
11/08/2016
18.26
 3,811,460 18.19 18.40 18.19 0 0 0
10/08/2016
18.19
 2,993,880 18.19 18.33 18.11 30,000 0 0.8
09/08/2016
18.19
 3,768,130 18.19 18.26 18.04 0 0 0
08/08/2016
18.19
 2,977,210 18.19 18.33 18.19 26,000 0 0.7
05/08/2016
18.19
 1,938,990 18.04 18.19 17.76 500 30,000 -0.7
04/08/2016
18.04
 3,480,280 18.04 18.26 18.04 100 0 0.0
03/08/2016
18.04
 3,102,860 18.04 18.33 18.04 0 26,000 -0.7
02/08/2016
18.04
 4,768,970 18.54 18.54 18.04 750 500 0.0
01/08/2016
18.54
 4,198,160 18.62 18.62 18.40 0 100 -0.0
29/07/2016
18.62
 3,385,030 18.47 18.62 18.47 0 0 0
28/07/2016
18.47
 5,012,190 18.26 18.62 18.40 3,000 750 0.1
27/07/2016
18.26
 1,088,890 18.40 18.40 18.19 0 0 0
26/07/2016
18.40
 850,420 18.40 18.40 18.19 10 0 0.0
25/07/2016
18.40
 731,370 18.40 18.47 18.26 3,800 3,000 0.0
22/07/2016
18.40
 1,404,030 18.54 18.54 18.26 490 0 0.0
21/07/2016
18.54
 1,009,260 18.69 18.69 18.40 0 0 0
20/07/2016
18.69
 2,784,030 18.76 18.76 18.47 12,000 3,800 0.2
19/07/2016
18.76
 1,452,930 18.97 18.97 18.62 10 490 -0.0
18/07/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2016
18.97
 1,840,800 18.72 19.12 18.69 41,130 0 1.1
15/07/2016
18.72
 1,095,290 18.37 18.72 18.37 0 12,000 -0.3
14/07/2016
18.37
 1,665,020 18.72 18.79 18.37 0 10 -0.0
13/07/2016
18.72
 2,378,270 18.51 18.79 18.51 0 0 0
12/07/2016
18.51
 1,329,180 18.51 18.79 18.44 0 2,500 -0.1
11/07/2016
18.51
 1,553,320 19.21 19.21 18.37 5,400 0 0.1
08/07/2016
19.21
 929,890 19.70 19.70 19.21 800,000 800,000 0
07/07/2016
19.70
 2,226,150 19.42 19.70 19.28 750 0 0.0
06/07/2016
19.42
 907,400 19.28 19.42 18.86 1,220 5,400 -0.1
05/07/2016
19.28
 2,754,050 18.44 19.28 18.23 15,000 0 0.4
04/07/2016
18.44
 748,070 18.37 18.65 18.30 0 750 -0.0
01/07/2016
18.37
 462,630 18.37 18.51 18.30 510 1,220 -0.0
30/06/2016
18.37
 780,830 18.37 18.51 18.30 432,750 447,750 -0.4
29/06/2016
18.37
 1,691,000 18.09 18.51 18.23 2,000 0 0.1
28/06/2016
18.09
 1,655,170 18.16 18.23 18.02 1,000,000 500 26.0
27/06/2016
18.16
 381,910 18.23 18.23 17.81 255,000 250,000 0.1
24/06/2016
18.23
 1,947,160 18.51 18.51 17.33 2,900 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |