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)
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
11/02/2015
11.25
 1,340,280 11.19 11.37 11.19 200 163,290 -3.0
10/02/2015
11.19
 2,844,040 11.31 11.43 11.19 0 0 0
09/02/2015
11.31
 584,490 11.49 11.49 11.31 25,250 0 0.5
06/02/2015
11.49
 2,733,140 11.25 11.61 11.19 13,700 598,420 -11.1
05/02/2015
11.25
 2,972,770 11.19 11.37 11.19 50,000 0 0.9
04/02/2015
11.19
 803,750 11.13 11.25 11.13 6,350 116,000 -2.0
03/02/2015
11.13
 990,600 11.25 11.43 11.13 1,000 4,650 -0.1
02/02/2015
11.25
 1,120,240 11.31 11.55 11.25 500 8,588,700 -157.2
30/01/2015
11.31
 1,223,760 11.43 11.49 11.19 15,980 153,150 -2.6
29/01/2015
11.43
 872,470 11.49 11.55 11.43 12,500 270,000 -4.9
28/01/2015
11.49
 1,237,510 11.37 11.55 11.37 2,000 0 0.0
27/01/2015
11.37
 1,565,190 11.61 11.68 11.37 0 20,830 -0.4
26/01/2015
11.61
 509,300 11.61 11.74 11.61 500 1,390 -0.0
23/01/2015
11.61
 1,855,810 11.61 11.74 11.55 100,000 6,000 1.8
22/01/2015
11.61
 645,070 11.55 11.74 11.49 153,750 0 3.0
21/01/2015
11.55
 855,080 11.61 11.74 11.49 13,400 0 0.3
20/01/2015
11.61
 732,560 11.61 11.74 11.61 5,000 9,690 -0.1
19/01/2015
11.61
 1,926,780 11.74 11.80 11.61 834,050 0 16.1
16/01/2015
11.74
 1,821,800 11.92 11.98 11.74 567,000 0 11.2
15/01/2015
11.92
 1,573,690 11.92 12.04 11.92 409,650 6,860 8.0
14/01/2015
11.92
 4,412,430 11.43 12.04 11.31 36,560 2,010 0.7
13/01/2015
11.43
 2,125,250 11.61 11.68 11.43 2,100 23,500 -0.4
12/01/2015
11.61
 1,497,320 11.74 11.86 11.61 0 0 0
09/01/2015
11.74
 3,108,750 11.80 12.10 11.68 188,830 210,920 -0.3
08/01/2015
11.80
 1,806,940 12.04 12.04 11.74 106,700 6,750 1.9
07/01/2015
12.04
 2,071,300 12.34 12.34 12.04 0 0 0
06/01/2015
12.34
 1,186,040 12.28 12.40 12.04 0 29,100 -0.6
05/01/2015
12.28
 1,997,480 12.28 12.52 12.28 0 0 0
31/12/2014
12.28
 2,766,370 12.04 12.52 12.04 0 0 0
30/12/2014
12.04
 1,513,780 11.68 12.10 11.74 0 0 0
29/12/2014
11.68
 1,890,910 11.19 11.68 11.19 0 60 -0.0
26/12/2014
11.19
 832,930 11.55 11.55 11.19 0 0 0
25/12/2014
11.55
 431,670 11.68 11.68 11.49 0 59,750 -1.1
24/12/2014
11.68
 486,420 11.55 11.74 11.55 0 0 0
23/12/2014
11.55
 586,890 11.74 11.74 11.49 0 23,030 -0.4
22/12/2014
11.74
 520,510 11.61 11.80 11.55 0 90,000 -1.7
19/12/2014
11.61
 903,150 11.80 11.86 11.49 0 252,320 -4.9

Chính sách bảo mật | Điều khoản sử dụng |