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

17.70
0.05
(0.28%)
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
(2026-05-19) 		-0.85 -4.55% 289,014,500 -683,529 0
16.20
18.70
17.65
2 tháng
(2026-04-20) 		-1.15 -6.05% 636,946,100 -4,001,549 0
16.20
19.70
17.65
3 tháng
(2026-03-20) 		1.55 9.51% 1,104,284,700 -10,243,236 -2.3
15.60
19.80
17.65
6 tháng
(2025-12-22) 		-6.30 -26.09% 1,960,399,400 -13,331,836 -96.2
14.80
24.15
17.65
12 tháng
(2025-06-23) 		5.57 45.38% 5,382,840,800 -11,231,295 -197.3
12.28
30.35
17.65
24 tháng
(2024-06-28) 		4.69 35.60% 7,004,427,400 -18,394,716 -290.6
9.02
30.35
17.65
36 tháng
(2023-07-04) 		3.06 20.67% 9,346,095,900 -25,156,267 -426.2
9.02
30.35
17.65
60 tháng
(2021-07-14) 		5.50 44.49% 12,396,575,900 -63,507,656 -1,885.4
8.46
45.56
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |