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
(2025-11-04) 		3.10 12.94% 398,167,600 -6,254,600 -164.8
22.30
27.20
27.20
2 tháng
(2025-10-06) 		1.05 4.04% 983,944,900 -14,024,400 -385.9
22.30
30.35
27.20
3 tháng
(2025-09-05) 		4.34 19.12% 1,641,970,800 -7,611,500 -217.4
21.14
30.35
27.20
6 tháng
(2025-06-09) 		14.60 117.27% 3,386,541,500 -1,973,459 -192.3
12.06
30.35
27.20
12 tháng
(2024-12-09) 		14.81 121.02% 4,539,306,900 -7,129,925 -255.2
9.02
30.35
27.20
24 tháng
(2023-12-15) 		13.62 101.43% 5,976,800,400 -10,054,931 -307.2
9.02
30.35
27.20
36 tháng
(2022-12-20) 		16.51 156.55% 7,959,376,600 -11,935,623 -377.0
9.02
30.35
27.20
60 tháng
(2020-12-30) 		9.90 57.70% 10,629,560,090 -70,809,890 -2,193.2
8.46
45.56
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
12.49
 8,505,600 12.45 12.54 12.32 198,200 343,700 -2.1
18/02/2025
12.41
 7,525,000 12.45 12.71 12.36 127,200 555,500 -6.3
17/02/2025
12.28
 11,942,100 12.24 12.58 12.19 431,400 379,400 0.7
14/02/2025
12.24
 4,626,000 12.28 12.41 12.19 249,400 30,710 3.1
13/02/2025
12.24
 5,254,100 12.36 12.36 12.11 127,400 72,130 0.8
12/02/2025
12.32
 6,606,400 12.32 12.58 12.32 201,300 220,500 -0.3
11/02/2025
12.36
 5,720,400 12.54 12.62 12.32 228,000 41,500 2.7
10/02/2025
12.49
 6,984,900 12.62 12.71 12.36 100,500 132,100 -0.5
07/02/2025
12.41
 17,591,000 12.02 12.41 11.98 592,900 197,512 5.6
06/02/2025
11.63
 2,012,000 11.72 11.81 11.59 10,700 6,100 0.1
05/02/2025
11.72
 2,492,000 11.85 11.89 11.68 28,300 94,800 -0.9
04/02/2025
11.76
 2,411,100 11.55 11.76 11.51 108,901 13,800 1.3
03/02/2025
11.46
 1,275,600 11.42 11.55 11.38 40,400 15,700 0.3
24/01/2025
11.38
 1,720,100 11.42 11.46 11.38 48,900 67,800 -0.3
23/01/2025
11.42
 1,748,800 11.42 11.51 11.38 37,600 177,300 -1.9
22/01/2025
11.38
 2,054,200 11.63 11.63 11.38 42,600 0 0.6
21/01/2025
11.63
 1,235,400 11.76 11.76 11.55 18,300 50 0.2
20/01/2025
11.68
 4,010,000 11.63 11.85 11.63 362,000 10,499 4.8
17/01/2025
11.63
 1,410,700 11.63 11.72 11.59 900 74,200 -1.0
16/01/2025
11.63
 1,303,700 11.76 11.81 11.59 700 42,700 -0.6
15/01/2025
11.63
 2,947,000 11.38 11.81 11.38 1,900 2,400 -0.0
14/01/2025
11.38
 1,138,400 11.46 11.51 11.33 100 25,510 -0.3
13/01/2025
11.42
 1,499,500 11.33 11.46 11.25 1,400 3,000 -0.0
10/01/2025
11.33
 1,665,100 11.51 11.51 11.29 100 4,405 -0.1
09/01/2025
11.51
 1,481,700 11.38 11.59 11.38 2,700 43,570 -0.5
08/01/2025
11.38
 1,572,000 11.29 11.46 11.29 20,200 5,000 0.2
07/01/2025
11.33
 2,551,900 11.63 11.72 11.33 17,400 3,400 0.2
06/01/2025
11.63
 1,857,400 11.85 11.93 11.63 18,400 20,100 -0.0
03/01/2025
11.85
 1,707,500 11.98 12.02 11.85 23,000 53,600 -0.4
02/01/2025
12.02
 1,171,900 12.02 12.06 11.98 4,400 65,000 -0.8
31/12/2024
11.98
 1,129,700 11.98 12.06 11.93 628 21,400 -0.3
30/12/2024
11.98
 1,392,100 12.06 12.15 11.98 16,500 114,900 -1.4
27/12/2024
12.02
 2,433,200 12.15 12.24 12.02 38,000 5,300 0.5
26/12/2024: Cổ tức tiền mặt tỉ lệ: 3%
26/12/2024
12.15
 1,661,200 12.24 12.28 12.15 16,300 38,500 -0.3
25/12/2024
12.41
 6,409,400 12.15 12.58 12.11 88,400 1,800 1.3
24/12/2024
12.07
 1,742,800 12.15 12.15 11.99 9,600 26,300 -0.2
23/12/2024
12.11
 1,529,300 12.11 12.20 12.07 100 13,700 -0.2
20/12/2024
12.03
 1,386,700 12.07 12.15 12.03 400 7,300 -0.1
19/12/2024
12.07
 1,861,000 12.11 12.20 12.03 200 1,600 -0.0
18/12/2024
12.20
 3,941,800 11.99 12.45 11.99 12,500 37,200 -0.4
17/12/2024
11.94
 599,700 11.99 11.99 11.90 500 8,820 -0.1
16/12/2024
11.94
 1,195,200 11.90 11.99 11.86 2,300 52,300 -0.7
13/12/2024
11.90
 1,927,100 12.07 12.07 11.86 2,600 75,700 -1.0
12/12/2024
12.07
 1,273,300 12.24 12.24 12.07 700 40 0.0
11/12/2024
12.15
 1,583,200 12.24 12.28 12.11 30,000 37,400 -0.1
10/12/2024
12.24
 1,867,500 12.20 12.28 12.15 66,800 8,300 0.8
09/12/2024
12.24
 1,999,900 12.28 12.36 12.24 3,300 4,900 -0.0
06/12/2024
12.28
 1,990,500 12.32 12.36 12.11 13,100 11,400 0.0
05/12/2024
12.28
 3,186,100 11.94 12.28 11.82 70,000 33,500 0.5
04/12/2024
11.94
 2,539,700 12.07 12.11 11.94 37,600 11,600 0.4
03/12/2024
12.07
 2,606,600 12.11 12.28 12.07 99,300 8,900 1.3
02/12/2024
12.11
 3,959,200 11.90 12.32 11.90 22,000 47,500 -0.4
29/11/2024
11.86
 1,287,400 11.90 11.99 11.82 13,800 9,400 0.1
28/11/2024
11.94
 1,286,200 12.03 12.11 11.90 0 104,600 -1.5
27/11/2024
12.03
 941,800 12.07 12.11 11.94 45,600 16,600 0.4
26/11/2024
12.07
 1,486,500 11.99 12.11 11.99 13,000 200,400 -2.7
25/11/2024
11.99
 1,112,300 11.90 12.03 11.90 500 5,000 -0.1
22/11/2024
11.90
 1,944,800 11.90 12.03 11.86 2,000 131,900 -1.8
21/11/2024
11.99
 758,000 11.99 11.99 11.86 9,500 70,200 -0.9
20/11/2024
11.99
 1,845,500 11.69 12.11 11.65 4,800 73,900 -1.0
19/11/2024
11.69
 1,217,400 11.82 11.86 11.69 4,200 32,500 -0.4
18/11/2024
11.78
 2,081,700 11.65 11.86 11.65 140,100 57,900 1.1
15/11/2024
11.65
 4,128,900 11.90 11.90 11.65 106,100 537,700 -6.1
14/11/2024
11.86
 2,282,600 12.20 12.28 11.86 46,800 44,700 0.0
13/11/2024
12.20
 2,644,400 12.28 12.36 12.15 25,600 142,400 -1.7
12/11/2024
12.36
 2,350,800 12.45 12.49 12.28 400 541,500 -8.0
11/11/2024
12.36
 2,450,200 12.58 12.62 12.36 4,200 49,200 -0.7
08/11/2024
12.53
 1,479,900 12.66 12.70 12.53 3,500 10,200 -0.1
07/11/2024
12.66
 1,498,900 12.74 12.87 12.66 12,900 123,600 -1.7
06/11/2024
12.70
 2,185,700 12.62 12.70 12.53 0 0 0
05/11/2024
12.53
 1,158,400 12.49 12.62 12.49 0 1,800 -0.0
04/11/2024
12.49
 2,516,000 12.70 12.79 12.49 3,700 9,300 -0.1
01/11/2024
12.70
 2,525,500 12.79 12.91 12.70 2,000 59,800 -0.9
31/10/2024
12.83
 2,138,800 12.91 12.95 12.79 800 300 0.0
30/10/2024
12.95
 2,695,300 13.04 13.08 12.79 13,700 40,100 -0.4
29/10/2024
13.00
 2,964,000 13.04 13.16 12.91 136,500 1,600 2.1
28/10/2024
13.00
 1,145,700 12.95 13.04 12.91 32,700 6,900 0.4
25/10/2024
12.95
 3,753,800 12.87 13.12 12.83 52,800 11,900 0.6
24/10/2024
12.83
 2,253,200 13.08 13.12 12.83 21,000 17,000 0.1
23/10/2024
13.08
 3,569,700 12.95 13.21 12.87 159,800 600 2.5
22/10/2024
12.95
 4,201,900 13.00 13.25 12.83 85,300 40,400 0.7
21/10/2024
13.04
 4,599,900 13.29 13.29 13.04 14,300 90,600 -1.2
18/10/2024
13.25
 3,895,100 13.42 13.54 13.25 5,400 250,400 -3.9
17/10/2024
13.37
 5,649,700 13.12 13.37 13.00 183,100 400,900 -3.5
16/10/2024
13.08
 5,599,500 13.33 13.33 12.91 72,500 86,200 -0.2
15/10/2024
13.29
 3,774,500 13.50 13.58 13.21 130,400 105,800 0.4
14/10/2024
13.50
 11,928,000 13.04 13.63 12.95 719,500 1,500 11.4
11/10/2024
12.95
 2,063,800 12.91 12.95 12.83 0 600 -0.0
10/10/2024
12.87
 1,614,000 13.00 13.04 12.87 103,400 0 1.6
09/10/2024
12.95
 1,578,700 12.91 13.00 12.87 600 3,600 -0.0
08/10/2024
12.83
 3,861,800 12.79 13.12 12.74 600 27,400 -0.4
07/10/2024
12.62
 1,211,800 12.74 12.74 12.58 52,700 20,600 0.5
04/10/2024
12.62
 1,716,700 12.70 12.74 12.62 15,000 3,400 0.2
03/10/2024
12.62
 4,089,600 12.95 13.04 12.62 59,200 23,700 0.5
02/10/2024
12.91
 2,712,400 13.08 13.08 12.91 4,600 72,300 -1.0
01/10/2024
13.12
 5,490,000 13.12 13.25 13.04 9,600 198,200 -2.9
30/09/2024
13.04
 2,333,700 12.95 13.08 12.91 1,000 279,800 -4.3
27/09/2024
13.04
 4,680,800 13.08 13.33 13.04 77,100 262,600 -2.9
26/09/2024
13.04
 5,198,500 13.00 13.08 12.91 23,600 46,900 -0.4
25/09/2024
13.04
 5,018,100 12.83 13.12 12.79 439,400 52,900 6.0

Chính sách bảo mật | Điều khoản sử dụng |