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

19.30
0.30
(1.58%)
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
(2026-03-30) 		0.70 3.83% 452,761,800 -10,439,189 -22.2
17.40
19.80
19.30
2 tháng
(2026-03-02) 		2.55 15.50% 766,541,400 -7,572,589 10.5
14.80
19.80
19.30
3 tháng
(2026-01-29) 		0.95 5.26% 945,122,600 -6,619,489 26.7
14.80
19.80
19.30
6 tháng
(2025-10-31) 		-5.05 -21% 2,040,203,300 -12,125,389 -126.6
14.80
27.20
19.30
12 tháng
(2025-05-05) 		7.75 68.92% 5,508,756,400 -11,809,883 -209.6
11.08
30.35
19.30
24 tháng
(2024-05-09) 		5.20 37.67% 6,657,409,300 -17,412,329 -302.1
9.02
30.35
19.30
36 tháng
(2023-05-15) 		7.08 59.39% 9,198,541,700 -27,414,920 -495.1
9.02
30.35
19.30
60 tháng
(2021-05-25) 		2.63 16.09% 11,967,388,100 -79,544,209 -2,228.2
8.46
45.56
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |