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

17.50
0.15
(0.86%)
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)
27/10/2014
11.13
 943,250 11.61 11.61 11.13 0 0 0
24/10/2014
11.61
 764,550 11.68 11.80 11.49 0 31,500 -0.6
23/10/2014
11.68
 1,734,560 11.80 12.10 11.61 0 412,840 -8.0
22/10/2014
11.80
 487,820 11.74 11.92 11.74 0 0 0
21/10/2014
11.74
 490,770 11.86 11.86 11.74 0 1,860 -0.0
20/10/2014
11.86
 560,050 11.80 12.10 11.80 0 0 0
17/10/2014
11.80
 889,320 11.80 11.86 11.61 0 0 0
16/10/2014
11.80
 2,502,600 12.28 12.28 11.55 0 0 0
15/10/2014
12.28
 1,316,050 12.34 12.34 12.10 0 1,500 -0.0
14/10/2014
12.34
 926,990 12.52 12.64 12.34 0 52,250 -1.1
13/10/2014
12.52
 1,064,780 12.52 12.64 12.40 0 20,000 -0.4
10/10/2014
12.52
 1,531,020 12.82 12.88 12.52 0 0 0
09/10/2014
12.82
 1,025,130 12.88 13.13 12.82 0 6,000 -0.1
08/10/2014
12.88
 1,466,220 13.07 13.19 12.88 0 0 0
07/10/2014
13.07
 2,030,670 13.01 13.25 13.01 0 33,410 -0.7
06/10/2014
13.01
 1,468,950 12.95 13.19 12.95 0 180,000 -3.9
03/10/2014
12.95
 1,660,070 13.07 13.25 12.95 0 0 0
02/10/2014
13.07
 2,339,830 12.88 13.25 12.88 200,000 240,000 -0.9
01/10/2014
12.88
 1,459,130 12.76 13.01 12.82 0 0 0
30/09/2014
12.76
 968,890 12.82 12.88 12.70 100,000 123,860 -0.5
29/09/2014
12.82
 991,060 13.01 13.13 12.76 0 0 0
26/09/2014
13.01
 4,551,490 12.64 13.19 12.70 0 450,000 -9.6
25/09/2014
12.64
 1,220,620 12.46 12.64 12.46 0 10,500 -0.2
24/09/2014
12.46
 2,151,120 12.40 12.64 12.40 0 0 0
23/09/2014
12.40
 1,275,140 12.34 12.58 12.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |