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)
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
23/06/2016
18.51
 2,037,600 18.30 18.51 18.16 64,850 1,064,000 -26.0
22/06/2016
18.30
 906,660 18.44 18.58 18.23 18,370 5,000 0.4
21/06/2016
18.44
 1,246,170 18.72 18.86 18.44 500 2,900 -0.1
20/06/2016
18.72
 2,004,650 17.88 18.72 17.95 12,000 850 0.3
17/06/2016
17.88
 512,340 18.02 18.09 17.88 30 18,370 -0.5
16/06/2016
18.02
 761,710 17.95 18.09 17.88 20,100 500 0.5
15/06/2016
17.95
 361,410 17.95 17.95 17.81 0 12,000 -0.3
14/06/2016
17.95
 444,320 18.02 18.02 17.81 0 30 -0.0
13/06/2016
18.02
 311,670 18.09 18.09 17.88 26,720 20,100 0.2
10/06/2016
18.09
 524,710 18.09 18.16 18.02 543,000 500,000 1.1
09/06/2016
18.09
 430,270 18.09 18.16 17.88 1,070 0 0.0
08/06/2016
18.09
 718,610 17.95 18.09 17.88 3,370 26,720 -0.6
07/06/2016
17.95
 302,700 18.02 18.02 17.81 1,010 43,000 -1.1
06/06/2016
18.02
 416,430 17.95 18.02 17.81 17,500 1,070 0.4
03/06/2016
17.95
 267,550 17.88 17.95 17.81 0 3,370 -0.1
02/06/2016
17.88
 481,500 17.81 17.95 17.74 3,790 1,000 0.1
01/06/2016
17.81
 616,490 17.67 17.81 17.67 0 17,500 -0.4
31/05/2016
17.67
 606,220 17.81 17.81 17.67 6,000 0 0.2
30/05/2016
17.81
 201,920 17.74 17.81 17.60 12,000 3,790 0.2
27/05/2016
17.74
 108,820 17.67 17.74 17.60 0 0 0
26/05/2016
17.67
 705,210 17.67 17.74 17.60 219,080 6,000 5.4
25/05/2016
17.67
 456,110 17.74 17.88 17.67 17,000 12,000 0.1
24/05/2016
17.74
 351,550 17.74 17.81 17.67 2,300 0 0.1
23/05/2016
17.74
 239,050 17.88 17.88 17.60 7,550 0 0.2
20/05/2016
17.88
 420,130 17.81 17.95 17.74 43,500 50,000 -0.2
19/05/2016
17.81
 725,680 18.09 18.09 17.81 3,460 188,380 -4.7
18/05/2016
18.09
 581,650 18.16 18.23 18.02 13,800 0 0.4
17/05/2016
18.16
 1,308,770 17.95 18.16 17.74 41,750 36,000 0.2
16/05/2016
17.95
 546,630 17.95 18.02 17.74 0 2,600 -0.1
13/05/2016
17.95
 1,157,140 18.09 18.23 17.88 0 38,000 -1.0
12/05/2016
18.09
 2,573,930 17.88 18.23 17.88 544,000 111,500 11.0
11/05/2016
17.88
 3,758,780 17.54 18.02 17.47 48,160 0 1.2
10/05/2016
17.54
 1,161,620 17.47 17.60 17.26 502,000 0 12.4
09/05/2016
17.47
 2,168,570 17.47 17.60 17.33 757,320 6,000 18.8
06/05/2016
17.47
 2,775,930 17.60 17.60 17.33 8,000 4,620 0.1
05/05/2016
17.60
 2,080,880 17.40 17.67 17.19 38,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |