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)
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
27/03/2025
11.98
 3,700,700 12.02 12.11 11.98 100 88,500 -1.2
26/03/2025
12.02
 4,360,100 12.15 12.15 12.02 19,400 14,100 0.1
25/03/2025
12.02
 5,425,400 12.06 12.19 12.02 0 0 0
24/03/2025
12.02
 5,169,400 12.06 12.11 11.93 19,600 429,907 -5.8
21/03/2025
12.06
 5,891,300 12.15 12.19 12.02 0 0 0
20/03/2025
12.19
 7,385,400 12.41 12.41 12.06 4,100 305,070 -4.3
19/03/2025
12.32
 7,295,500 12.49 12.49 12.19 35,000 50,186 -0.2
18/03/2025
12.41
 19,565,700 12.45 12.79 12.36 33,352 939,014 -13.4
17/03/2025
12.32
 10,369,200 12.15 12.36 12.06 615,300 44,600 8.1
14/03/2025
12.11
 7,484,100 12.02 12.15 11.93 260,000 153,400 1.5
13/03/2025
12.02
 8,221,800 12.19 12.24 11.98 66,000 631,200 -8.0
12/03/2025
12.15
 5,898,500 12.36 12.36 12.15 3,700 605,600 -8.6
11/03/2025
12.28
 8,962,700 12.06 12.36 12.02 151,700 355,525 -2.9
10/03/2025
12.24
 10,193,800 12.24 12.41 12.11 937,823 73,800 12.3
07/03/2025
12.15
 10,053,400 12.15 12.36 12.11 892,800 81,333 11.6
06/03/2025
12.11
 6,393,400 12.11 12.11 11.93 128,900 125,700 0.0
05/03/2025
11.98
 7,250,900 12.19 12.28 11.98 321,200 1,553,200 -17.4
04/03/2025
12.19
 9,967,800 12.19 12.36 12.11 126,900 301,455 -2.5
03/03/2025
12.24
 9,345,100 12.28 12.32 12.15 13,300 154,400 -2.0
28/02/2025
12.15
 18,805,000 11.85 12.24 11.85 783,952 141,350 9.1
27/02/2025
11.85
 8,816,600 11.85 11.85 11.72 193,300 211,410 -0.2
26/02/2025
11.76
 9,259,700 11.81 11.93 11.76 6,400 1,275,472 -17.5
25/02/2025
11.85
 11,585,500 12.02 12.02 11.76 400 2,034,542 -28.2
24/02/2025
11.81
 31,962,400 11.59 12.02 11.59 187,900 3,406,368 -44.3
21/02/2025
12.41
 7,275,100 12.49 12.71 12.36 22,200 97,900 -1.1
20/02/2025
12.58
 9,915,500 12.49 12.79 12.49 282,600 485,000 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |