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)
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
09/03/2016
16.42
 2,565,510 16.42 16.63 16.35 29,750 22,200 0.2
08/03/2016
16.42
 5,018,890 16.28 16.42 16.07 0 50,000 -1.2
07/03/2016
16.28
 5,315,390 16.14 16.42 15.93 100,000 168,600 -1.6
04/03/2016
16.14
 1,610,200 15.93 16.28 16.00 0 40,000 -0.9
03/03/2016
15.93
 2,693,400 16.00 16.21 15.86 0 50,000 -1.1
02/03/2016
16.00
 1,055,340 16.07 16.21 16.00 0 20,000 -0.5
01/03/2016
16.07
 1,208,600 16.35 16.35 16.07 0 6,000 -0.1
29/02/2016
16.35
 3,776,170 15.65 16.42 15.51 0 600 -0.0
26/02/2016
15.65
 952,430 15.58 15.65 15.51 0 10 -0.0
25/02/2016
15.58
 891,570 15.72 15.79 15.51 0 210 -0.0
24/02/2016
15.72
 1,257,690 15.72 15.79 15.65 0 179,000 -4.0
23/02/2016
15.72
 2,060,810 15.86 15.93 15.65 1,550 300 0.0
22/02/2016
15.86
 3,347,390 15.72 15.93 15.65 10 0 0.0
19/02/2016
15.72
 1,182,000 15.79 15.93 15.72 20,000 0 0.5
18/02/2016
15.79
 603,220 15.79 15.93 15.79 0 12,500 -0.3
17/02/2016
15.79
 559,510 15.93 15.93 15.72 72,110 2,000 1.6
16/02/2016
15.93
 603,890 15.86 16.00 15.79 30 0 0.0
15/02/2016
15.86
 527,310 15.72 15.86 15.51 77,300 7,220 1.6
05/02/2016
15.72
 294,480 15.79 15.79 15.65 13,000 200 0.3
04/02/2016
15.79
 864,470 15.58 15.79 15.58 0 300 -0.0
03/02/2016
15.58
 554,130 15.72 15.72 15.51 19,000 210,600 -4.3
02/02/2016
15.72
 466,800 15.72 15.79 15.65 14,600 14,330 0.0
01/02/2016
15.72
 1,546,360 15.65 15.93 15.58 300 1,000 -0.0
29/01/2016
15.65
 1,027,150 15.51 15.72 15.51 6,000 2,200 0.1
28/01/2016
15.51
 535,660 15.65 15.65 15.51 5,520 300 0.1
27/01/2016
15.65
 950,060 15.51 15.72 15.51 13,600 142,120 -2.9
26/01/2016
15.51
 1,043,420 15.86 15.86 15.37 30 5,000 -0.1
25/01/2016
15.86
 2,179,020 15.30 15.86 15.37 40,530 0 0.9
22/01/2016
15.30
 3,194,570 15.23 15.58 15.16 200,900 1,000 4.4
21/01/2016
15.23
 1,806,180 15.30 15.51 15.16 36,700 26,150 0.2
20/01/2016
15.30
 623,140 15.51 15.58 15.23 4,001,500 830 90.8
19/01/2016
15.51
 729,290 15.37 15.51 15.16 72,640 30,000 0.9
18/01/2016
15.37
 1,491,430 15.58 15.58 14.88 60,900 7,000 1.2
15/01/2016
15.58
 1,432,290 15.51 15.65 15.37 57,410 500 1.3
14/01/2016
15.51
 1,878,570 15.65 15.65 15.16 103,460 0 2.3
13/01/2016
15.65
 658,220 15.79 16.07 15.65 105,420 0 2.4
12/01/2016
15.79
 538,170 15.65 15.79 15.65 134,190 5,500 2.9
11/01/2016
15.65
 543,860 15.65 15.72 15.44 100 3,000 -0.1
08/01/2016
15.65
 1,369,980 15.65 15.65 15.30 90,500 19,200 1.6
07/01/2016
15.65
 1,612,220 16.14 16.14 15.58 96,920 500 2.2
06/01/2016
16.14
 2,050,830 15.72 16.21 15.65 227,150 13,700 4.8
05/01/2016
15.72
 1,196,460 15.93 16.07 15.72 58,000 700 1.3
04/01/2016
15.93
 5,390,820 15.09 16.00 15.16 55,600 25,000 0.7
31/12/2015
15.09
 1,020,780 15.16 15.23 15.09 0 500 -0.0
30/12/2015
15.16
 603,030 15.02 15.23 15.02 286,000 0 6.2
29/12/2015
15.02
 592,030 14.88 15.09 14.88 90,000 295,580 -4.4
28/12/2015
14.88
 398,090 15.02 15.16 14.88 69,720 0 1.5
25/12/2015
15.02
 1,257,210 14.81 15.09 14.81 109,190 500 2.3
24/12/2015
14.81
 555,530 14.74 14.88 14.67 57,000 1,690 1.2
23/12/2015
14.74
 498,690 14.88 14.88 14.67 42,930 500 0.9
22/12/2015
14.88
 227,070 14.88 14.88 14.74 22,210 2,810 0.4
21/12/2015
14.88
 436,670 14.88 14.95 14.81 40,880 10,000 0.7
18/12/2015
14.88
 207,200 15.09 15.09 14.88 10,950 60,000 -1.0
17/12/2015
15.09
 460,830 15.02 15.23 14.95 25,750 3,750 0.5
16/12/2015
15.02
 770,980 14.95 15.16 14.95 203,000 0 4.4
15/12/2015
14.95
 394,240 14.74 15.09 14.74 1,000 29,400 -0.6
14/12/2015
14.74
 411,850 15.02 15.02 14.74 3,000 2,420 0.0
11/12/2015
15.02
 534,040 14.95 15.02 14.81 12,000 17,680 -0.1
10/12/2015
14.95
 676,370 14.88 15.02 14.74 2,000 0 0.0
09/12/2015
14.88
 784,320 15.23 15.30 14.88 2,000 10,300 -0.2
08/12/2015
15.23
 413,490 15.30 15.30 15.02 1,000 0 0.0
07/12/2015
15.30
 365,720 15.23 15.58 15.16 7,000 0 0.2
04/12/2015
15.23
 481,820 15.44 15.44 15.16 30,000 500 0.6

Chính sách bảo mật | Điều khoản sử dụng |