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)
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
11/11/2014
12.10
 797,190 12.16 12.28 12.04 0 25,900 -0.5
10/11/2014
12.16
 981,150 12.22 12.34 12.10 0 0 0
07/11/2014
12.22
 3,079,920 11.74 12.22 11.68 0 50,000 -1.0
06/11/2014
11.74
 640,510 11.92 11.98 11.74 0 1,050 -0.0
05/11/2014
11.92
 1,846,980 11.86 11.98 11.68 0 29,630 -0.6
04/11/2014
11.86
 1,170,370 11.80 12.04 11.68 0 2,000 -0.0
03/11/2014
11.80
 1,394,240 11.74 12.04 11.74 0 0 0
31/10/2014
11.74
 1,115,570 11.61 11.80 11.61 0 0 0
30/10/2014
11.61
 733,600 11.80 11.86 11.61 0 0 0
29/10/2014
11.80
 979,300 11.37 11.86 11.37 0 2,560 -0.0
28/10/2014
11.37
 1,704,900 11.13 11.55 11.01 0 1,300 -0.0
27/10/2014
11.13
 943,250 11.61 11.61 11.13 0 0 0
24/10/2014
11.61
 764,550 11.68 11.80 11.49 0 31,500 -0.6
23/10/2014
11.68
 1,734,560 11.80 12.10 11.61 0 412,840 -8.0
22/10/2014
11.80
 487,820 11.74 11.92 11.74 0 0 0
21/10/2014
11.74
 490,770 11.86 11.86 11.74 0 1,860 -0.0
20/10/2014
11.86
 560,050 11.80 12.10 11.80 0 0 0
17/10/2014
11.80
 889,320 11.80 11.86 11.61 0 0 0
16/10/2014
11.80
 2,502,600 12.28 12.28 11.55 0 0 0
15/10/2014
12.28
 1,316,050 12.34 12.34 12.10 0 1,500 -0.0
14/10/2014
12.34
 926,990 12.52 12.64 12.34 0 52,250 -1.1
13/10/2014
12.52
 1,064,780 12.52 12.64 12.40 0 20,000 -0.4
10/10/2014
12.52
 1,531,020 12.82 12.88 12.52 0 0 0
09/10/2014
12.82
 1,025,130 12.88 13.13 12.82 0 6,000 -0.1
08/10/2014
12.88
 1,466,220 13.07 13.19 12.88 0 0 0
07/10/2014
13.07
 2,030,670 13.01 13.25 13.01 0 33,410 -0.7
06/10/2014
13.01
 1,468,950 12.95 13.19 12.95 0 180,000 -3.9
03/10/2014
12.95
 1,660,070 13.07 13.25 12.95 0 0 0
02/10/2014
13.07
 2,339,830 12.88 13.25 12.88 200,000 240,000 -0.9
01/10/2014
12.88
 1,459,130 12.76 13.01 12.82 0 0 0
30/09/2014
12.76
 968,890 12.82 12.88 12.70 100,000 123,860 -0.5
29/09/2014
12.82
 991,060 13.01 13.13 12.76 0 0 0
26/09/2014
13.01
 4,551,490 12.64 13.19 12.70 0 450,000 -9.6
25/09/2014
12.64
 1,220,620 12.46 12.64 12.46 0 10,500 -0.2
24/09/2014
12.46
 2,151,120 12.40 12.64 12.40 0 0 0
23/09/2014
12.40
 1,275,140 12.34 12.58 12.16 0 0 0
22/09/2014
12.34
 586,900 12.34 12.46 12.22 0 0 0
19/09/2014
12.34
 614,510 12.46 12.58 12.34 0 5,000 -0.1
18/09/2014
12.46
 4,405,890 12.28 12.76 12.34 0 0 0
17/09/2014
12.28
 1,241,720 12.40 12.52 12.28 0 0 0
16/09/2014
12.40
 2,697,670 12.52 12.52 12.16 0 0 0
15/09/2014
12.52
 1,713,500 12.58 12.88 12.52 0 0 0
12/09/2014
12.58
 1,148,430 12.70 12.70 12.58 0 0 0
11/09/2014
12.70
 1,888,430 12.70 12.88 12.46 0 10 -0.0
10/09/2014
12.70
 1,767,860 12.82 12.88 12.40 0 0 0
09/09/2014
12.82
 2,540,810 13.31 13.37 12.70 0 5,010 -0.1
08/09/2014
13.31
 3,716,590 13.25 13.55 13.25 0 30,250 -0.7
05/09/2014
13.25
 1,925,840 13.31 13.37 13.13 0 0 0
04/09/2014
13.31
 1,710,120 13.55 13.55 13.25 0 4,350 -0.1
03/09/2014
13.55
 2,140,540 13.49 13.85 13.55 0 10,800 -0.2
29/08/2014
13.49
 6,482,750 13.13 13.79 12.95 0 0 0
28/08/2014
13.13
 4,134,340 12.95 13.25 12.88 185,000 186,650 -0.0
27/08/2014
12.95
 1,453,390 13.07 13.19 12.95 0 1,000 -0.0
26/08/2014
13.07
 2,722,780 13.19 13.19 13.01 100,000 100,700 -0.0
25/08/2014
13.19
 1,980,100 13.19 13.49 13.19 0 1,000 -0.0
22/08/2014
13.19
 1,076,390 13.31 13.49 13.19 20,000 20,200 -0.0
21/08/2014
13.31
 3,863,680 13.07 13.49 13.31 100,000 100,200 -0.0
20/08/2014
13.07
 5,207,140 13.19 13.19 12.95 0 9,740 -0.2
19/08/2014
13.19
 2,097,000 13.43 13.43 13.07 0 190 -0.0
18/08/2014
13.43
 1,370,620 13.13 13.61 13.25 0 1,120 -0.0
15/08/2014
13.13
 608,140 13.19 13.31 13.13 0 77,750 -1.7
14/08/2014
13.19
 1,084,650 13.25 13.49 13.19 0 1,500 -0.0
13/08/2014
13.25
 1,233,660 12.88 13.31 12.95 0 1,390 -0.0
12/08/2014
12.88
 750,470 13.01 13.01 12.76 0 4,390 -0.1
11/08/2014
13.01
 1,306,800 12.76 13.13 12.82 0 4,210 -0.1
08/08/2014
12.76
 577,770 12.82 12.88 12.70 0 16,500 -0.3
07/08/2014
12.82
 817,920 12.82 12.82 12.58 0 0 0
06/08/2014
12.82
 833,490 12.82 13.01 12.76 0 0 0
05/08/2014
12.82
 731,550 12.64 12.82 12.64 0 5,000 -0.1
04/08/2014
12.64
 692,000 12.70 12.70 12.52 0 0 0
01/08/2014
12.70
 569,100 12.82 12.82 12.58 0 50,000 -1.0
31/07/2014
12.82
 871,730 12.52 12.95 12.70 0 7,900 -0.2
30/07/2014
12.52
 890,500 12.52 12.76 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |