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

16.65
0.45
(2.78%)
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)
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
03/12/2015
15.44
 1,124,090 15.79 15.79 15.30 26,500 0 0.6
02/12/2015
15.79
 1,310,470 15.58 15.79 15.44 5,990 1,000 0.1
01/12/2015
15.58
 6,031,040 15.02 15.58 14.88 1,500 100 0.0
30/11/2015
15.02
 1,405,380 15.16 15.16 14.81 32,310 3,070 0.6
27/11/2015
15.16
 1,537,700 15.37 15.37 15.16 46,900 8,000 0.9
26/11/2015
15.37
 2,080,810 15.44 15.58 15.23 403,500 110,440 6.5
25/11/2015
15.44
 4,851,540 14.67 15.51 14.67 500,000 6,900 10.9
24/11/2015
14.67
 1,732,230 14.67 14.88 14.67 100,100 4,000 2.0
23/11/2015
14.67
 1,134,010 14.60 14.88 14.67 126,560 11,600 2.4
20/11/2015
14.60
 1,409,850 14.60 14.74 14.53 0 126,000 -2.6
19/11/2015
14.60
 2,119,730 14.60 14.74 14.53 225,000 26,500 4.2
18/11/2015
14.60
 1,570,700 14.67 14.74 14.60 37,900 60 0.8
17/11/2015
14.67
 9,734,440 14.53 14.74 14.11 445,600 150,000 6.0
16/11/2015
14.53
 4,954,730 14.81 14.81 14.39 79,560 1,220 1.6
13/11/2015
14.81
 3,025,580 14.53 14.88 14.53 809,840 500 17.1
12/11/2015
14.53
 3,206,720 14.81 14.81 14.53 24,700 55,720 -0.7
11/11/2015
14.81
 2,603,190 14.67 15.09 14.81 350,200 500 7.5
10/11/2015
14.67
 4,633,910 14.88 15.02 14.53 181,950 123,050 1.2
09/11/2015
14.88
 12,472,270 15.65 15.79 14.81 507,260 0 10.9
06/11/2015
15.65
 4,792,380 16.00 16.00 15.58 2,100 0 0.0
05/11/2015
16.00
 2,096,090 16.00 16.14 15.93 339,540 3,000 7.7
04/11/2015
16.00
 2,183,450 16.07 16.21 15.93 274,040 1,330 6.3
03/11/2015: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2015
16.07
 5,464,550 16.35 16.56 16.00 214,140 105,500 2.5
02/11/2015
16.35
 2,410,630 16.48 16.48 16.28 184,180 1,600 4.4
30/10/2015
16.48
 880,160 16.55 16.55 16.35 23,700 14,130 0.2
29/10/2015
16.55
 2,989,330 16.35 16.55 16.28 55,580 500 1.3
28/10/2015
16.35
 4,530,920 16.14 16.48 16.14 279,570 0 6.8
27/10/2015
16.14
 1,806,270 16.28 16.35 16.14 6,500 700 0.1
26/10/2015
16.28
 3,363,950 16.14 16.42 16.14 101,980 99,520 0.1
23/10/2015
16.14
 3,129,850 16.14 16.28 16.14 27,700 9,000 0.4
22/10/2015
16.14
 2,020,510 16.08 16.21 16.01 84,430 0 2.0
21/10/2015
16.08
 2,754,350 16.14 16.42 16.01 163,150 0 3.9
20/10/2015
16.14
 4,293,110 16.62 16.62 16.14 2,796,820 3,450 66.3
19/10/2015
16.62
 2,987,890 16.35 16.69 16.42 14,500 258,510 -6.0
16/10/2015
16.35
 1,983,230 16.35 16.48 16.35 439,730 0 10.7
15/10/2015
16.35
 1,495,240 16.35 16.42 16.28 100 15,550 -0.4
14/10/2015
16.35
 3,105,170 16.48 16.48 16.28 600,040 100 14.6

Chính sách bảo mật | Điều khoản sử dụng |