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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
24.37
 58,456,900 25.94 26.33 23.88 2,227,900 7,948,100 -146.9
19/08/2025
25.64
 43,015,900 23.98 25.64 23.88 3,583,800 884,300 67.3
18/08/2025
23.98
 29,441,100 24.47 25.06 23.49 1,064,700 2,303,600 -30.7
15/08/2025
24.18
 73,848,000 22.86 24.42 22.32 7,383,000 4,776,800 63.8
14/08/2025
22.86
 61,775,300 22.86 22.86 21.73 821,000 2,256,300 -33.6
13/08/2025
21.39
 12,370,600 21.39 21.39 21.34 172,200 75,000 2.1
12/08/2025
20.02
 69,068,700 19.38 20.02 18.25 4,844,300 4,565,700 4.7
11/08/2025
18.74
 32,412,300 18.70 18.74 18.40 3,036,200 714,900 44.4
08/08/2025
17.52
 43,809,600 17.13 17.52 17.03 7,263,800 260,000 124.4
07/08/2025
16.40
 50,837,100 15.61 16.40 15.42 5,864,700 934,000 82.7
06/08/2025
15.37
 21,857,400 15.47 15.81 15.02 145,900 3,474,200 -52.3
05/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/08/2025
15.12
 58,342,000 15.02 15.51 14.63 1,904,200 4,768,300 -44.6
04/08/2025
14.55
 31,600,200 14.17 14.73 14.08 1,370,900 797,600 9.4
01/08/2025
14.17
 24,871,600 14.17 14.68 13.87 3,027,400 1,054,000 32.6
31/07/2025
14.04
 38,473,800 14.51 14.51 13.65 179,000 2,457,300 -37.4
30/07/2025
14.47
 28,142,200 14.17 14.47 13.91 2,434,900 50,700 39.3
29/07/2025
14.08
 60,267,100 15.63 15.63 14.08 4,445,700 4,749,200 -7.4
28/07/2025
15.11
 51,393,500 14.34 15.11 14.34 1,630,100 933,600 11.8
25/07/2025
14.12
 23,349,900 14.00 14.17 13.91 26,700 2,699,800 -43.7
24/07/2025
13.91
 22,200,200 13.69 14.04 13.61 2,284,700 743,700 24.8
23/07/2025
13.65
 25,131,900 13.82 14.04 13.61 766,600 3,246,700 -39.9
22/07/2025
13.69
 18,336,000 13.39 13.74 13.27 2,080,500 901,800 18.3
21/07/2025
13.48
 33,920,500 14.04 14.12 13.48 882,700 2,832,600 -31.6
18/07/2025
14.00
 39,985,900 14.00 14.47 13.91 3,368,200 1,670,700 28.2
17/07/2025
13.65
 42,122,400 13.48 14.00 13.44 836,100 4,475,500 -57.9
16/07/2025
13.35
 31,970,900 12.96 13.61 12.96 4,206,000 1,834,100 36.5
15/07/2025
13.05
 16,071,100 13.39 13.39 13.05 66,700 1,007,200 -14.5
14/07/2025
13.22
 27,561,000 12.88 13.39 12.62 2,966,900 917,800 31.0
11/07/2025
12.84
 16,686,000 13.09 13.14 12.84 127,030 120,800 0
10/07/2025
13.05
 14,280,400 13.22 13.31 13.05 5,600 433,900 0
09/07/2025
13.14
 22,608,900 13.14 13.27 13.01 2,351,870 1,091,000 0
08/07/2025
13.05
 21,274,900 13.14 13.22 13.01 129,600 2,246,100 -32.4
07/07/2025
13.05
 14,924,800 13.01 13.09 12.92 377,500 553,200 -2.6
04/07/2025
12.92
 15,756,500 12.84 13.09 12.84 1,027,800 43,900 14.8
03/07/2025
12.79
 27,245,900 12.79 13.14 12.71 2,066,100 1,763,300 4.2
02/07/2025
12.79
 9,381,300 12.62 12.84 12.54 972,400 10,500 14.2
01/07/2025
12.62
 11,383,600 12.75 12.96 12.58 14,500 575,300 -8.3
30/06/2025
12.66
 11,226,500 12.79 12.96 12.66 355,600 448,200 -1.4
27/06/2025
12.71
 9,744,100 12.92 13.01 12.71 175,500 513,600 -5.1
26/06/2025
12.88
 31,045,800 12.41 13.05 12.24 1,480,400 758,900 10.4
25/06/2025
12.36
 8,867,000 12.41 12.58 12.28 151,200 23,300 1.9
24/06/2025
12.36
 10,055,200 12.41 12.45 12.28 173,600 36,300 2.0
23/06/2025
12.28
 10,851,300 12.02 12.32 11.93 311,900 16,900 4.2
20/06/2025
12.19
 7,953,500 12.32 12.41 12.15 46,300 13,900 0.5
19/06/2025
12.28
 7,042,200 12.36 12.41 12.24 11,300 44,500 -0.5
18/06/2025
12.32
 12,788,500 12.41 12.66 12.28 73,700 1,196,000 -16.3
17/06/2025
12.36
 9,036,300 12.54 12.62 12.28 2,100 519,300 -7.5
16/06/2025
12.41
 11,054,400 12.02 12.41 11.98 12,100 1,182,400 -16.8
13/06/2025
12.06
 26,090,400 12.11 12.19 11.81 2,086,500 862,300 16.9
12/06/2025
12.32
 9,037,900 12.45 12.58 12.28 19,400 746,400 -10.5
11/06/2025
12.32
 9,753,800 12.28 12.49 12.28 875,800 189,000 9.9
10/06/2025
12.24
 14,906,900 12.45 12.58 12.24 644,100 1,125,300 -7.1
09/06/2025
12.45
 20,142,800 12.66 12.84 12.41 1,958,600 588,600 19.9
06/06/2025
12.75
 44,553,300 13.22 13.22 12.66 1,836,200 936,500 13.3
05/06/2025
13.35
 21,565,200 13.39 13.82 13.35 875,300 1,656,700 -12.1
04/06/2025
13.39
 19,130,300 13.44 13.65 13.31 1,130,900 1,815,300 -10.7
03/06/2025
13.39
 22,413,100 13.69 13.69 13.31 3,000 3,503,500 -54.8
02/06/2025
13.57
 24,255,900 13.31 13.91 13.31 1,136,400 317,200 12.9
30/05/2025
13.22
 22,624,400 13.39 13.44 12.96 1,752,700 2,230,100 -7.4
29/05/2025
13.35
 24,813,700 13.18 13.57 13.18 2,728,500 1,080,800 25.4
28/05/2025
13.22
 28,195,500 13.65 13.74 13.14 190,400 1,196,900 -16.0
27/05/2025
13.65
 22,876,300 13.65 13.87 13.31 1,064,500 1,467,500 -6.2
26/05/2025
13.48
 29,207,500 13.14 13.61 12.71 1,871,500 1,805,300 0.4
23/05/2025
13.01
 18,073,100 13.31 13.44 12.92 1,096,600 429,600 10.1
22/05/2025
13.22
 35,308,800 13.27 13.78 13.01 2,374,200 3,533,970 0
21/05/2025
13.05
 35,852,500 12.36 13.05 12.19 2,015,000 43,400 28.5
20/05/2025
12.24
 25,617,500 12.41 12.75 12.24 2,182,500 1,068,900 15.9
19/05/2025
12.19
 26,701,800 11.38 12.19 11.33 3,314,400 43,165 0
16/05/2025
11.42
 9,235,400 11.63 11.68 11.38 82,300 547,200 0
15/05/2025
11.59
 21,960,800 11.46 11.85 11.33 989,800 1,525,800 0
14/05/2025
11.38
 7,984,300 11.38 11.51 11.29 100 286,800 0
13/05/2025
11.33
 12,853,900 11.55 11.59 11.29 900 573,300 0
12/05/2025
11.38
 10,190,800 11.59 11.63 11.29 900 635,200 0
09/05/2025
11.51
 25,361,800 11.55 11.93 11.42 901,700 1,242,400 0
08/05/2025
11.16
 10,118,400 11.29 11.42 11.12 1,300 1,175,700 0
07/05/2025
11.16
 9,846,600 11.03 11.33 11.03 783,900 15,400 0
06/05/2025
11.08
 8,504,600 11.38 11.51 11.08 29,100 688,900 0
05/05/2025
11.25
 8,256,700 11.33 11.46 11.08 244,400 242,300 0
29/04/2025
11.29
 8,706,300 11.33 11.42 11.20 1,059,600 109,550 12.5
28/04/2025
11.29
 13,107,100 11.29 11.55 11.25 1,322,300 966,000 4.8
25/04/2025
10.99
 25,339,400 10.43 10.99 10.35 1,032,700 236,900 9.8
24/04/2025
10.30
 5,844,100 10.26 10.47 10.17 715,600 900 8.6
23/04/2025
10.17
 4,243,600 10.13 10.30 10.00 485,000 144,800 4.0
22/04/2025
9.92
 15,484,100 10.09 10.30 9.53 1,277,000 1,565,500 -3.2
21/04/2025
10.22
 5,087,300 10.30 10.39 10.17 256,700 113,100 1.7
18/04/2025
10.26
 6,911,200 10.30 10.47 10.26 198,800 397,700 -2.4
17/04/2025
10.17
 4,675,300 10.09 10.26 10.05 75,800 151,300 -0.9
16/04/2025
10.17
 5,344,800 10.39 10.43 10.09 291,100 391,800 -1.2
15/04/2025
10.35
 8,751,100 10.35 10.56 10.09 1,395,000 181,700 14.5
14/04/2025
10.43
 15,151,000 10.26 10.47 10.09 38,700 1,462,500 -17.1
11/04/2025
10.13
 16,972,800 9.83 10.22 9.62 649,500 301,200 4.0
10/04/2025
9.62
 771,900 9.62 9.62 9.62 0 0 0
09/04/2025
9.02
 32,829,700 9.02 9.53 9.02 2,022,100 119,859 20.1
08/04/2025
9.66
 10,153,900 10.05 10.22 9.66 110,600 1,200 1.3
04/04/2025
10.35
 16,608,100 10.35 10.65 10.35 82,600 60,800 0.3
03/04/2025
11.12
 11,623,400 11.42 11.55 11.12 93,800 76,800 0.2
02/04/2025
11.93
 4,184,300 11.85 11.98 11.85 400 18,100 -0.2
01/04/2025
11.89
 3,380,000 11.85 11.93 11.76 2,500 177,700 -2.4
31/03/2025
11.76
 7,041,800 11.76 11.89 11.68 2,900 36,400 -0.5
28/03/2025
11.85
 6,543,400 12.02 12.02 11.85 300 23,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |