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)
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
25/05/2015
13.58
 4,477,590 13.51 13.58 13.06 0 380 -0.0
22/05/2015
13.51
 5,753,360 14.03 14.03 13.45 0 0 0
21/05/2015
14.03
 4,426,640 14.42 14.42 14.03 0 0 0
20/05/2015
14.42
 10,540,030 13.71 14.61 13.51 92,000 102,750 -0.2
19/05/2015
13.71
 4,348,340 13.71 13.90 13.51 13,300 4,620 0.2
18/05/2015
13.71
 3,416,100 14.23 14.23 13.58 0 440 -0.0
15/05/2015
14.23
 3,522,550 14.23 14.42 14.16 1,100 48,020 -1.0
14/05/2015
14.23
 2,885,380 14.03 14.36 13.97 6,880 10,000 -0.1
13/05/2015
14.03
 4,655,270 13.71 14.10 13.64 5,210 788,340 -16.9
12/05/2015
13.71
 1,841,880 13.77 13.84 13.51 77,020 194,190 -2.5
11/05/2015
13.77
 5,278,560 13.51 14.03 13.45 101,000 500,000 -8.6
08/05/2015
13.51
 1,998,290 13.51 13.64 13.39 25,700 522,000 -10.4
07/05/2015
13.51
 2,147,590 13.32 13.58 13.13 22,200 2,970 0.4
06/05/2015
13.32
 3,589,220 13.26 13.45 13.13 300,000 8,140 6.0
05/05/2015
13.26
 3,634,690 12.93 13.39 12.67 5,000 5,000 0.0
04/05/2015
12.93
 5,143,380 13.71 13.97 12.93 388,300 0 8.2
27/04/2015
13.71
 2,095,730 13.64 14.16 13.64 3,500 2,000 0.0
24/04/2015
13.64
 5,429,140 13.90 14.10 13.26 137,220 0 2.9
23/04/2015
13.90
 6,942,320 14.94 14.94 13.90 37,300 11,000 0.6
22/04/2015
14.94
 5,695,820 14.10 15.00 13.97 41,070 14,340 0.6
21/04/2015
14.10
 4,735,170 13.77 14.29 13.77 3,550 11,100 -0.2
20/04/2015
13.77
 1,841,930 13.58 13.77 13.39 3,500 0 0.1
17/04/2015
13.58
 3,059,000 13.71 13.84 13.51 1,900 0 0.0
16/04/2015
13.71
 4,669,900 13.58 13.84 13.45 344,260 1,900 7.2
15/04/2015
13.58
 6,362,610 12.74 13.58 12.67 20,000 400 0.4
14/04/2015
12.74
 2,553,010 12.87 12.93 12.74 5,530 61,000 -1.1
13/04/2015
12.87
 3,674,470 13.13 13.19 12.80 184,180 4,000 3.6
10/04/2015
13.13
 4,931,950 13.13 13.26 13.00 392,430 4,000 7.8
09/04/2015
13.13
 3,886,030 12.93 13.26 12.87 143,650 114,800 0.6
08/04/2015
12.93
 4,421,910 12.48 12.93 12.35 7,300 335,000 -6.3
07/04/2015
12.48
 9,738,300 11.96 12.61 11.90 773,170 1,656,510 -17.1
06/04/2015
11.96
 782,400 11.96 12.03 11.90 501,000 3,000 9.2
03/04/2015
11.96
 1,039,110 11.96 12.03 11.90 364,380 114,680 4.6
02/04/2015
11.96
 1,604,060 11.77 11.96 11.77 577,110 600,000 -0.5
01/04/2015
11.77
 1,205,380 11.96 12.03 11.70 7,801,000 50,000 145.7
31/03/2015
11.96
 1,773,820 11.83 12.09 11.90 155,200 201,850 -0.9
30/03/2015
11.83
 1,524,430 11.90 12.03 11.83 60 2,000 -0.0
27/03/2015
11.90
 857,640 12.03 12.16 11.83 32,750 64,160 -0.6
26/03/2015
12.03
 1,101,910 12.03 12.16 12.03 21,590 86,000 -1.2
25/03/2015
12.03
 3,104,350 11.70 12.22 11.70 0 31,680 -0.6
24/03/2015
11.70
 1,332,400 11.77 11.77 11.64 0 31,680 -0.6
23/03/2015
11.77
 944,010 11.96 12.03 11.77 62,000 2,000 1.1
20/03/2015
11.96
 573,180 11.96 12.03 11.90 10,900 2,000 0.2
19/03/2015
11.96
 886,970 12.03 12.09 11.90 1,200 2,000 -0.0
18/03/2015
12.03
 632,000 12.03 12.09 11.96 3,000 1,650 0.0
17/03/2015
12.03
 996,810 12.03 12.09 11.90 0 3,000 -0.1
16/03/2015
12.03
 1,410,500 12.09 12.22 12.03 5,950 137,280 -2.5
13/03/2015
12.09
 3,393,830 12.22 12.35 12.09 132,000 1,031,860 -17.0
12/03/2015
12.22
 3,472,060 11.90 12.22 11.96 0 0 0
11/03/2015
11.90
 810,920 12.03 12.03 11.90 1,900 23,390 -0.4
10/03/2015
12.03
 835,460 12.09 12.09 11.96 5,000 0 0.1
09/03/2015
12.09
 1,207,660 12.16 12.16 11.96 54,230 0 1.0
06/03/2015
12.16
 1,172,580 12.03 12.16 11.96 301,070 1,000 5.6
05/03/2015
12.03
 1,187,200 12.16 12.22 12.03 2,000 0 0.0
04/03/2015
12.16
 1,783,830 12.09 12.22 12.03 6,500 0 0.1
03/03/2015
12.09
 2,012,670 11.90 12.09 11.96 134,000 0 2.5
02/03/2015
11.90
 1,956,030 11.83 12.03 11.77 186,000 0 3.4
27/02/2015
11.83
 862,440 11.90 11.96 11.77 296,900 13,060 5.2
26/02/2015
11.90
 2,580,860 11.57 11.90 11.64 647,000 2,400 11.8
25/02/2015
11.57
 2,566,330 11.57 11.77 11.51 780,080 570 14.0
24/02/2015
11.57
 662,650 11.51 11.70 11.51 1,910 10,730 -0.2
13/02/2015
11.51
 839,570 11.45 11.64 11.51 214,600 201,820 0.2
12/02/2015: Cổ tức tiền mặt tỉ lệ: 12%
12/02/2015
11.45
 1,984,050 11.25 11.77 11.45 2,280 240,000 -4.2

Chính sách bảo mật | Điều khoản sử dụng |