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)
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
28/04/2014
16.27
 996,730 16.03 16.51 16.21 0 100 -0.0
25/04/2014
16.03
 660,020 15.73 16.09 15.79 0 0 0
24/04/2014
15.73
 485,030 15.55 15.85 15.00 100 2,250 -0.1
23/04/2014
15.55
 614,640 15.91 16.03 15.37 44,250 3,000 1.1
22/04/2014
15.91
 420,190 15.06 15.91 15.12 2,500 2,660 -0.0
21/04/2014
15.06
 854,420 15.30 15.37 14.82 6,570 1,350 0.1
18/04/2014
15.30
 1,570,530 16.45 16.51 15.30 28,000 7,500 0.5
17/04/2014
16.45
 509,440 16.27 16.76 16.27 60,000 47,830 0.3
16/04/2014
16.27
 940,410 16.51 16.70 15.79 34,800 0 0.9
15/04/2014
16.51
 2,007,820 17.12 17.30 16.51 21,000 16,530 0.1
14/04/2014
17.12
 789,380 17.42 17.42 17.06 88,000 0 2.5
11/04/2014
17.42
 2,974,550 16.82 17.48 16.51 22,200 576,300 -15.6
10/04/2014
16.82
 2,642,890 16.21 16.82 15.97 88,000 386,850 -8.2
08/04/2014
16.21
 741,220 16.03 16.33 15.91 0 2,250 -0.1
07/04/2014
16.03
 305,390 15.91 16.21 15.73 1,800 0 0.0
04/04/2014
15.91
 350,210 16.03 16.15 15.91 0 35,300 -0.9
03/04/2014
16.03
 693,300 16.03 16.33 15.85 1,500 3,940 -0.1
02/04/2014
16.03
 1,148,140 15.49 16.33 15.61 4,400 66,980 -1.6
01/04/2014
15.49
 2,097,790 16.58 16.58 15.49 8,200 75,000 -1.8
31/03/2014
16.58
 594,010 16.64 16.70 16.39 0 0 0
28/03/2014
16.64
 875,480 16.64 16.94 16.51 2,500 191,160 -5.2
27/03/2014
16.64
 800,100 16.51 16.76 16.27 0 50,000 -1.4
26/03/2014
16.51
 1,268,180 17.24 17.24 16.45 2,900 137,350 -3.7
25/03/2014
17.24
 2,503,390 16.58 17.42 16.45 0 207,350 -5.8
24/03/2014
16.58
 929,900 16.64 16.76 16.45 500 270 0.0
21/03/2014
16.64
 1,489,280 16.09 16.82 16.09 34,500 327,020 -8.0
20/03/2014
16.09
 510,170 16.33 16.39 16.09 1,500 47,360 -1.2
19/03/2014
16.33
 1,189,980 15.91 16.45 15.91 139,100 51,830 2.3
18/03/2014
15.91
 1,407,150 16.21 16.27 15.91 7,300 22,510 -0.4
17/03/2014
16.21
 670,860 16.15 16.27 15.97 500 4,000 -0.1
14/03/2014
16.15
 936,710 16.33 16.33 15.97 5,580 9,000 -0.1
13/03/2014
16.33
 801,000 15.91 16.33 15.73 1,650 12,880 -0.3
12/03/2014
15.91
 2,793,160 15.18 16.15 15.18 10,970 241,230 -5.9
11/03/2014
15.18
 899,590 15.49 15.55 15.18 0 93,000 -2.4
10/03/2014
15.49
 701,560 15.73 15.73 15.30 18,040 0 0.5
07/03/2014
15.73
 626,990 15.85 15.91 15.67 4,800 31,500 -0.7
06/03/2014
15.85
 1,381,040 15.49 15.91 15.30 10,000 10,970 -0.0

Chính sách bảo mật | Điều khoản sử dụng |