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

17.15
0.50
(3%)
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)
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
04/05/2016
17.40
 743,320 17.33 17.47 17.19 285,000 56,680 5.7
29/04/2016
17.33
 2,321,520 16.98 17.54 16.98 1,600 620 0.0
28/04/2016
16.98
 934,890 17.12 17.12 16.91 100 0 0.0
27/04/2016
17.12
 1,173,640 17.19 17.26 17.05 53,550 9,950 1.1
26/04/2016
17.19
 1,323,940 17.19 17.33 17.12 535,000 4,900 13.1
25/04/2016
17.19
 1,394,440 17.47 17.47 17.19 3,006,200 3,014,600 -0.2
22/04/2016
17.47
 1,919,110 17.33 17.54 17.19 394,260 10,000 9.6
21/04/2016
17.33
 2,448,200 17.19 17.33 17.05 15,560 5,000 0.3
20/04/2016
17.19
 3,252,180 17.05 17.33 16.98 21,890 9,570 0.3
19/04/2016
17.05
 2,220,640 17.40 17.47 17.05 48,250 3,071,240 -72.6
15/04/2016
17.40
 1,287,750 17.33 17.40 17.26 63,600 15,560 1.2
14/04/2016
17.33
 2,116,790 17.47 17.54 17.26 154,060 21,890 3.3
13/04/2016
17.47
 2,350,120 17.88 17.88 17.40 20,000 48,250 -0.7
12/04/2016
17.88
 4,600,800 17.74 18.02 17.54 1,543,680 63,600 37.6
11/04/2016
17.74
 2,395,830 17.67 17.74 17.47 4,746,000 154,060 116.1
08/04/2016
17.67
 1,474,470 17.67 17.74 17.40 19,250 0 0.5
07/04/2016
17.67
 7,279,980 16.77 17.67 16.77 854,190 1,100 21.0
06/04/2016
16.77
 1,384,410 16.91 16.98 16.77 346,800 36,400 7.5
05/04/2016
16.91
 1,294,920 16.77 16.98 16.70 47,280 99,170 -1.2
04/04/2016
16.77
 2,468,190 16.84 16.98 16.63 108,650 43,000 1.6
01/04/2016
16.84
 3,235,120 16.56 16.91 16.49 737,890 500 17.7
31/03/2016
16.56
 1,496,780 16.56 16.77 16.49 739,210 0 17.6
30/03/2016
16.56
 716,990 16.49 16.63 16.42 355,700 0 8.4
29/03/2016
16.49
 1,233,580 16.56 16.77 16.49 11,650 490 0.3
28/03/2016
16.56
 1,408,570 16.28 16.70 16.56 137,150 3,000 3.2
25/03/2016
16.28
 1,159,170 16.42 16.49 16.28 383,210 26,000 8.4
24/03/2016
16.42
 1,431,560 16.63 16.63 16.42 213,680 0 5.0
23/03/2016
16.63
 1,188,640 16.35 16.63 16.35 264,900 7,500 6.1
22/03/2016
16.35
 1,307,080 16.35 16.49 16.28 426,800 0 10.0
21/03/2016
16.35
 2,129,690 16.49 16.49 16.35 210,700 0 4.9
18/03/2016
16.49
 1,872,570 16.77 16.77 16.42 210,800 47,000 3.9
17/03/2016
16.77
 2,172,840 16.70 16.84 16.63 192,450 0 4.6
16/03/2016
16.70
 1,963,560 16.84 16.84 16.63 482,870 3,400 11.5
15/03/2016
16.84
 3,438,740 16.84 16.91 16.56 293,800 3,000,500 -62.0
14/03/2016
16.84
 3,799,320 16.63 16.84 16.42 251,700 776,000 -12.4
11/03/2016
16.63
 3,228,520 16.35 16.84 16.28 1,000 71,650 -1.7
10/03/2016
16.35
 1,128,950 16.42 16.42 16.28 3,270 93,260 -2.1

Chính sách bảo mật | Điều khoản sử dụng |