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

18.20
-0.05
(-0.27%)
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)
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
18/12/2014
11.80
 1,232,610 11.49 11.92 11.55 0 25,700 -0.5
17/12/2014
11.49
 1,705,480 11.98 12.04 11.31 0 0 0
16/12/2014
11.98
 2,151,690 12.16 12.16 11.74 0 6,450 -0.1
15/12/2014
12.16
 1,541,190 12.10 12.40 12.10 0 150,000 -3.1
12/12/2014
12.10
 931,160 12.28 12.34 11.98 0 158,500 -3.2
11/12/2014
12.28
 4,627,870 12.04 12.52 11.92 0 671,500 -13.7
10/12/2014
12.04
 1,773,010 11.55 12.04 11.61 0 310,000 -6.1
09/12/2014
11.55
 2,215,000 11.68 11.86 11.49 0 40,000 -0.8
08/12/2014
11.68
 670,710 11.74 11.80 11.55 0 450 -0.0
05/12/2014
11.74
 714,270 11.80 11.92 11.74 0 0 0
04/12/2014
11.80
 587,680 11.86 11.98 11.74 0 23,000 -0.4
03/12/2014
11.86
 727,760 11.68 11.92 11.80 0 0 0
02/12/2014
11.68
 348,760 11.68 11.74 11.61 0 0 0
01/12/2014
11.68
 999,010 11.43 11.80 11.49 0 0 0
28/11/2014
11.43
 252,890 11.68 11.74 11.43 0 0 0
27/11/2014
11.68
 689,420 11.37 11.68 11.31 0 0 0
26/11/2014
11.37
 343,120 11.49 11.55 11.31 0 0 0
25/11/2014
11.49
 484,270 11.37 11.55 11.37 0 0 0
24/11/2014
11.37
 600,240 11.55 11.55 11.31 0 0 0
21/11/2014
11.55
 1,263,380 11.74 11.74 11.55 0 0 0
20/11/2014
11.74
 330,330 11.61 11.74 11.68 0 2,810 -0.1
19/11/2014
11.61
 677,830 11.74 11.80 11.61 0 0 0
18/11/2014
11.74
 572,610 11.80 11.92 11.74 0 1,500 -0.0
17/11/2014
11.80
 391,920 11.86 11.98 11.80 0 0 0
14/11/2014
11.86
 928,020 12.16 12.16 11.86 0 0 0
13/11/2014
12.16
 1,076,710 12.16 12.22 12.04 0 4,550 -0.1
12/11/2014
12.16
 1,034,440 12.10 12.16 11.92 0 4,350 -0.1

Chính sách bảo mật | Điều khoản sử dụng |