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

18.05
-0.20
(-1.10%)
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
(2025-12-29) 		-5.55 -24.34% 391,427,700 -4,156,700 -88.9
17.25
22.80
18.25
2 tháng
(2025-12-01) 		-8.95 -34.16% 679,994,600 -6,522,400 -157.1
17.25
27.20
18.25
3 tháng
(2025-10-30) 		-7.15 -29.30% 1,093,740,200 -12,111,200 -307.5
17.25
27.20
18.25
6 tháng
(2025-08-01) 		3.08 21.76% 3,196,951,800 -3,120,259 -206.9
14.17
30.35
18.25
12 tháng
(2025-02-03) 		5.79 50.49% 5,106,774,100 -10,110,459 -319.9
9.02
30.35
18.25
24 tháng
(2024-02-15) 		1.81 11.73% 6,245,473,700 -11,753,041 -347.9
9.02
30.35
18.25
36 tháng
(2023-02-13) 		7.34 73.99% 8,478,758,700 -17,726,583 -479.4
9.02
30.35
18.25
60 tháng
(2021-02-23) 		-0.06 -0.35% 11,167,948,600 -83,191,720 -2,465.4
8.46
45.56
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |