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

26.30
-0.90
(-3.31%)
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
(2025-11-05) 		4.20 18.26% 378,204,900 -9,726,400 -236.6
22.30
27.20
26.30
2 tháng
(2025-10-06) 		1.20 4.62% 995,630,200 -13,482,300 -371.0
22.30
30.35
26.30
3 tháng
(2025-09-08) 		6.06 28.65% 1,619,293,300 -7,119,900 -203.3
21.14
30.35
26.30
6 tháng
(2025-06-09) 		14.75 118.48% 3,398,226,800 -1,431,359 -177.5
12.06
30.35
26.30
12 tháng
(2024-12-10) 		14.96 122.25% 4,548,992,300 -6,586,225 -240.3
9.02
30.35
26.30
24 tháng
(2023-12-18) 		14.09 107.51% 5,982,858,200 -9,557,631 -293.2
9.02
30.35
26.30
36 tháng
(2022-12-21) 		17.13 170.07% 7,962,716,200 -11,290,923 -360.8
9.02
30.35
26.30
60 tháng
(2020-12-31) 		10.36 61.53% 10,636,348,920 -70,797,870 -2,190.0
8.46
45.56
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2014
12.52
 905,770 12.52 12.64 12.34 0 0 0
28/07/2014
12.52
 1,835,570 13.07 13.07 12.40 0 7,000 -0.1
25/07/2014
13.07
 1,735,780 13.61 13.67 13.07 0 7,300 -0.2
24/07/2014
13.61
 814,710 13.61 13.79 13.49 0 18,140 -0.4
23/07/2014
13.61
 961,900 13.37 13.67 13.37 0 29,800 -0.7
22/07/2014
13.37
 1,279,580 13.43 13.43 13.19 0 5,000 -0.1
21/07/2014
13.43
 1,421,560 13.55 13.67 13.19 0 0 0
18/07/2014
13.55
 1,847,370 13.25 13.73 13.07 0 83,560 -1.9
17/07/2014
13.25
 2,191,780 12.58 13.31 12.52 0 27,270 -0.6
16/07/2014
12.58
 1,495,940 12.64 12.95 12.58 0 5,300 -0.1
15/07/2014
12.64
 1,898,450 12.04 12.70 12.28 0 31,970 -0.7
14/07/2014
12.04
 775,380 12.04 12.10 11.92 0 0 0
11/07/2014
12.04
 1,174,480 12.10 12.16 11.86 0 0 0
10/07/2014
12.10
 1,887,050 12.28 12.34 11.92 0 4,770 -0.1
09/07/2014
12.28
 650,780 12.40 12.52 12.28 0 20 -0.0
08/07/2014
12.40
 1,101,330 12.22 12.40 12.16 0 11,200 -0.2
07/07/2014
12.22
 1,399,570 12.22 12.58 12.22 0 0 0
04/07/2014
12.22
 1,506,780 12.28 12.40 12.10 0 22,000 -0.4
03/07/2014
12.28
 1,650,060 11.98 12.40 12.10 0 50 -0.0
02/07/2014
11.98
 1,932,650 11.61 12.10 11.68 0 100 -0.0
01/07/2014
11.61
 3,055,070 11.13 11.80 11.19 0 17,010 -0.3
30/06/2014
11.13
 628,060 11.07 11.25 11.01 0 0 0
27/06/2014
11.07
 455,260 11.13 11.25 11.01 0 7,000 -0.1
26/06/2014
11.13
 1,004,600 11.19 11.31 11.13 0 750 -0.0
25/06/2014
11.19
 1,447,570 11.01 11.25 11.01 0 0 0
24/06/2014
11.01
 406,010 11.01 11.01 10.89 0 16,500 -0.3
23/06/2014
11.01
 278,130 11.01 11.07 10.95 0 2,750 -0.0
20/06/2014
11.01
 494,590 11.13 11.19 11.01 0 0 0
19/06/2014
11.13
 1,703,740 11.13 11.25 10.71 0 78,560 -1.4
18/06/2014
11.13
 824,160 11.07 11.31 11.07 17,410 550 0.3
17/06/2014
11.07
 705,900 11.07 11.13 10.95 0 0 0
16/06/2014
11.07
 351,700 11.07 11.13 11.01 2,100 220 0.0
13/06/2014
11.07
 629,800 11.25 11.31 11.07 8,600 50,000 -0.8
12/06/2014
11.25
 1,450,410 11.07 11.43 11.01 0 100 -0.0
11/06/2014
11.07
 649,780 10.83 11.07 10.83 88,640 30,820 1.1
10/06/2014
10.83
 774,550 11.01 11.07 10.77 7,800 51,000 -0.8
09/06/2014
11.01
 1,275,050 11.07 11.31 10.83 9,600 15,200 -0.1
06/06/2014
11.07
 603,690 11.01 11.07 10.77 9,200 80,000 -1.3
05/06/2014
11.01
 1,039,010 10.59 11.01 10.40 200 20 0.0
04/06/2014
10.59
 1,360,640 10.89 10.89 10.47 100 53,350 -0.9
03/06/2014
10.89
 1,141,230 11.01 11.07 10.71 96,000 0 1.7
02/06/2014
11.01
 1,086,300 11.25 11.31 11.01 8,900 115,000 -2.0
30/05/2014
11.25
 1,028,550 11.31 11.43 11.25 40,100 15,000 0.5
29/05/2014
11.31
 2,595,520 11.19 11.61 11.19 57,500 10,500 0.9
28/05/2014
11.19
 1,863,490 11.37 11.49 11.13 61,600 56,500 0.1
27/05/2014
11.37
 1,792,600 11.13 11.61 11.01 17,000 20,000 -0.1
26/05/2014
11.13
 1,521,640 11.31 11.31 10.89 52,370 10,060 0.8
23/05/2014
11.31
 2,610,730 11.55 11.55 11.13 49,900 20,000 0.6
22/05/2014
11.55
 2,743,070 11.19 11.92 11.37 47,700 74,500 -0.5
21/05/2014
11.19
 3,022,430 10.47 11.19 10.47 122,250 300 2.2
20/05/2014
10.47
 2,594,420 10.47 10.53 10.10 44,100 0 0.7
19/05/2014
10.47
 1,623,150 10.71 10.71 10.22 63,660 320 1.1
16/05/2014
10.71
 869,420 10.53 10.89 10.22 112,500 0 2.0
15/05/2014
10.53
 2,360,310 10.40 10.89 10.28 476,800 50,160 7.3
14/05/2014
10.40
 4,217,210 11.13 11.13 10.40 82,710 30,000 0.9
13/05/2014
11.13
 16,420 11.92 11.92 11.13 3,100 0 0.1
12/05/2014
11.92
 130,580 12.76 12.76 11.92 65,100 45,740 0.4
09/05/2014
12.76
 4,910 13.67 13.67 12.76 110 0 0.0
08/05/2014
13.67
 11,320 14.70 14.70 13.67 0 11,310 -0.3
07/05/2014
14.70
 232,100 15.79 15.79 14.70 35,000 0 0.9
06/05/2014
15.79
 955,650 15.67 15.97 15.37 55,000 0 1.4
05/05/2014
15.67
 1,016,740 16.51 16.58 15.67 0 0 0
29/04/2014
16.51
 433,500 16.27 16.51 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |