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)
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
13/10/2015
16.48
 4,283,800 16.35 16.69 16.14 608,080 0 14.8
12/10/2015
16.35
 6,058,990 15.60 16.35 15.67 3,500 14,635,460 -314.6
09/10/2015
15.60
 7,495,690 15.81 16.01 15.60 10,670 100,000 -2.1
08/10/2015
15.81
 5,471,870 15.94 16.01 15.81 93,840 5,500 2.1
07/10/2015
15.94
 7,198,860 15.74 16.14 15.87 1,121,920 42,000 25.6
06/10/2015
15.74
 2,945,260 15.54 15.81 15.60 44,860 65,010 -0.5
05/10/2015
15.54
 1,644,900 15.40 15.60 15.40 258,710 50,650 4.8
02/10/2015
15.40
 358,190 15.60 15.60 15.40 4,550 0 0.1
01/10/2015
15.60
 964,380 15.47 15.60 15.47 19,000 2,500 0.4
30/09/2015
15.47
 958,110 15.60 15.67 15.47 103,100 0 2.4
29/09/2015
15.60
 2,540,660 15.60 15.60 15.40 0 359,100 -8.2
28/09/2015
15.60
 2,225,240 15.74 15.87 15.54 111,000 170 2.6
25/09/2015
15.74
 3,157,820 15.94 15.94 15.67 9,500 106,160 -2.3
24/09/2015
15.94
 2,879,490 15.87 16.01 15.74 29,700 150,000 -2.8
23/09/2015
15.87
 2,764,380 15.67 15.87 15.47 26,290 239,770 -5.0
22/09/2015
15.67
 2,610,650 15.60 15.74 15.54 10,000 170,400 -3.7
21/09/2015
15.60
 3,797,600 15.13 15.67 15.27 7,000 500 0.1
18/09/2015
15.13
 7,049,360 14.66 15.33 14.66 15,000 10,500 0.1
17/09/2015
14.66
 2,931,990 14.79 15.00 14.59 43,280 13,250 0.7
16/09/2015
14.79
 1,415,010 14.93 15.13 14.73 2,500 0 0.1
15/09/2015
14.93
 1,719,440 15.20 15.27 14.86 110 0 0.0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2015
15.20
 3,108,650 15.13 15.54 15.13 4,180 4,850 -0.0
11/09/2015
15.13
 4,580,000 15.13 15.65 15.07 43,200 60,500 -0.4
10/09/2015
15.13
 1,457,820 15.26 15.26 15.07 4,000 0 0.1
09/09/2015
15.26
 2,525,920 15.20 15.39 15.20 100,000 1,600 2.3
08/09/2015
15.20
 4,730,920 14.87 15.33 14.87 0 76,270 -1.8
07/09/2015
14.87
 3,952,560 14.61 15.13 14.48 3,960 2,780 0.0
04/09/2015
14.61
 4,017,580 14.87 15.00 14.36 16,100 0 0.4
03/09/2015
14.87
 2,741,420 15.20 15.26 14.87 500 0 0.0
01/09/2015
15.20
 2,414,430 15.20 15.33 15.07 5,000 285,540 -6.6
31/08/2015
15.20
 2,868,570 15.58 15.58 15.13 30,370 0 0.7
28/08/2015
15.58
 17,338,460 15.39 15.97 15.20 20,400 4,000 0.4
27/08/2015
15.39
 5,880,720 15.39 16.36 15.26 45,180 500 1.1
26/08/2015
15.39
 9,832,720 14.87 15.71 14.74 27,200 16,130 0.3
25/08/2015
14.87
 12,332,430 15.84 15.97 14.74 136,980 2,700 3.1
24/08/2015
15.84
 7,800,620 17.01 17.01 15.84 23,010 70,020 -1.2
21/08/2015
17.01
 3,389,260 17.33 17.33 16.55 16,650 246,900 -6.0
20/08/2015
17.33
 10,154,370 17.20 17.39 16.94 125,700 182,340 -1.5
19/08/2015
17.20
 7,685,640 16.88 17.33 16.62 74,300 883,900 -21.5
18/08/2015
16.88
 7,060,350 15.78 16.88 15.65 182,800 0 4.5
17/08/2015
15.78
 7,503,240 16.49 16.62 15.78 13,000 1,500 0.3
14/08/2015
16.49
 4,742,380 17.01 17.07 16.42 300,600 0 7.7
13/08/2015
17.01
 3,145,030 17.33 17.33 16.88 14,500 11,500 0.1
12/08/2015
17.33
 3,478,310 17.65 17.65 17.27 189,400 55,700 3.6
11/08/2015
17.65
 3,271,780 17.59 17.78 17.52 15,400 145,030 -3.5
10/08/2015
17.59
 2,062,870 17.33 17.59 17.33 69,200 10,000 1.6
07/08/2015
17.33
 1,794,730 17.33 17.46 17.20 5,760 270 0.1
06/08/2015
17.33
 3,825,000 17.46 17.65 17.33 600 0 0.0
05/08/2015
17.46
 3,080,380 17.14 17.52 17.14 105,830 200 2.8
04/08/2015
17.14
 2,179,330 17.33 17.46 17.14 340,220 20,190 8.6
03/08/2015
17.33
 6,679,250 16.81 17.78 16.88 418,400 10,000 10.8
31/07/2015
16.81
 7,000,670 17.01 17.14 16.81 16,630 7,400 0.2
30/07/2015
17.01
 5,841,080 17.07 17.14 16.75 58,030 10,000 1.3
29/07/2015
17.07
 1,749,210 17.27 17.39 17.07 24,100 1,190 0.6
28/07/2015
17.27
 6,410,640 17.01 17.85 16.88 18,000 131,340 -3.0
27/07/2015
17.01
 3,224,410 16.68 17.14 16.68 122,920 500 3.2
24/07/2015
16.68
 4,321,460 16.88 16.94 16.55 27,750 1,240 0.7
23/07/2015
16.88
 4,908,310 17.14 17.33 16.81 5,200 1,200 0.1
22/07/2015
17.14
 2,414,750 16.68 17.14 16.68 10,000 4,470 0.1
21/07/2015
16.68
 2,259,160 16.49 16.94 16.49 100,200 2,030 2.5
20/07/2015
16.49
 4,330,130 17.20 17.20 16.10 30,060 50,500 -0.5
17/07/2015
17.20
 3,478,680 17.59 17.59 17.01 171,720 1,000 4.5
16/07/2015
17.59
 17,102,410 16.75 17.59 16.49 526,500 14,800 13.3

Chính sách bảo mật | Điều khoản sử dụng |