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)
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
15/07/2015
16.75
 5,648,580 17.98 17.98 16.75 35,100 103,400 -1.8
14/07/2015
17.98
 11,488,280 18.24 18.30 17.46 303,470 7,360 8.2
13/07/2015
18.24
 4,391,450 17.85 18.69 17.98 25,530 28,560 -0.1
10/07/2015
17.85
 4,924,150 17.85 18.75 17.65 1,263,220 29,000 34.6
09/07/2015
17.85
 5,576,390 17.85 17.85 17.39 1,417,370 36,540 37.4
08/07/2015
17.85
 9,249,100 16.68 17.85 16.49 16,500 211,250 -5.2
07/07/2015
16.68
 6,424,090 17.07 17.07 16.42 4,000 6,720 -0.1
06/07/2015
17.07
 3,801,860 16.36 17.14 16.49 10,070 113,100 -2.7
03/07/2015
16.36
 4,383,620 16.42 16.42 16.10 4,260 27,000 -0.6
02/07/2015
16.42
 2,043,170 16.23 16.49 16.10 0 10,000 -0.3
01/07/2015
16.23
 7,109,920 15.33 16.30 15.26 22,000 546,020 -12.8
30/06/2015
15.33
 2,626,610 15.39 15.39 15.13 32,300 6,800 0.6
29/06/2015
15.39
 1,661,090 15.20 15.39 15.07 3,000 212,820 -5.0
26/06/2015
15.20
 1,783,870 15.26 15.39 15.13 39,300 102,810 -1.5
25/06/2015
15.26
 2,285,480 15.39 15.39 15.20 101,000 1,018,740 -21.7
24/06/2015
15.39
 2,695,200 15.52 15.52 15.39 1,000 170,000 -4.0
23/06/2015
15.52
 1,878,980 15.65 15.65 15.45 0 101,920 -2.5
22/06/2015
15.65
 3,700,000 15.52 15.65 15.45 28,150 0 0.7
19/06/2015
15.52
 15,675,850 15.07 15.52 15.00 7,000 704,290 -16.6
18/06/2015
15.07
 4,240,080 14.61 15.07 14.61 0 240,000 -5.6
17/06/2015
14.61
 2,840,430 14.61 14.81 14.55 0 10,000 -0.2
16/06/2015
14.61
 8,700,070 14.94 15.13 14.61 11,000 50,090 -0.9
15/06/2015
14.94
 3,081,170 14.87 15.07 14.87 46,000 10,000 0.8
12/06/2015
14.87
 6,443,300 15.39 15.52 14.87 3,100 38,200 -0.8
11/06/2015
15.39
 19,900,190 14.81 15.39 14.74 457,250 65,000 9.1
10/06/2015
14.81
 13,019,110 15.00 15.07 14.61 47,090 18,500 0.7
09/06/2015
15.00
 10,330,220 15.00 15.58 14.74 0 102,800 -2.4
08/06/2015
15.00
 14,950,300 15.20 15.45 14.87 0 3,100 -0.1
05/06/2015
15.20
 14,168,960 14.23 15.20 13.90 78,000 535,250 -10.7
04/06/2015
14.23
 10,619,830 13.51 14.29 13.64 40,000 47,000 -0.2
03/06/2015
13.51
 28,460,530 12.67 13.51 12.54 0 90 -0.0
02/06/2015
12.67
 2,541,510 12.61 12.80 12.61 0 0 0
01/06/2015
12.61
 4,429,980 12.80 12.80 12.48 140,400 140,000 0.0
29/05/2015
12.80
 4,909,530 13.06 13.26 12.80 380 40,000 -0.8
28/05/2015
13.06
 7,514,460 13.26 13.45 13.00 0 0 0
27/05/2015
13.26
 7,905,630 13.26 13.84 13.26 130 0 0.0
26/05/2015
13.26
 3,838,650 13.58 13.90 13.26 236,610 138,650 2.1

Chính sách bảo mật | Điều khoản sử dụng |