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
(2025-11-05) 		4.20 18.26% 378,204,900 -9,726,400 -236.6
22.30
27.20
26.30
2 tháng
(2025-10-06) 		1.20 4.62% 995,630,200 -13,482,300 -371.0
22.30
30.35
26.30
3 tháng
(2025-09-08) 		6.06 28.65% 1,619,293,300 -7,119,900 -203.3
21.14
30.35
26.30
6 tháng
(2025-06-09) 		14.75 118.48% 3,398,226,800 -1,431,359 -177.5
12.06
30.35
26.30
12 tháng
(2024-12-10) 		14.96 122.25% 4,548,992,300 -6,586,225 -240.3
9.02
30.35
26.30
24 tháng
(2023-12-18) 		14.09 107.51% 5,982,858,200 -9,557,631 -293.2
9.02
30.35
26.30
36 tháng
(2022-12-21) 		17.13 170.07% 7,962,716,200 -11,290,923 -360.8
9.02
30.35
26.30
60 tháng
(2020-12-31) 		10.36 61.53% 10,636,348,920 -70,797,870 -2,190.0
8.46
45.56
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2014
15.49
 849,160 15.61 15.85 15.37 111,040 108,640 0.1
04/03/2014
15.61
 1,262,760 15.12 15.61 14.94 12,250 11,070 0.0
03/03/2014
15.12
 1,177,500 15.49 16.03 15.12 72,630 61,770 0.3
28/02/2014
15.49
 1,836,880 14.52 15.49 14.34 190,000 200,000 -0.3
27/02/2014
14.52
 1,331,630 15.12 15.24 14.52 304,080 302,400 0.0
26/02/2014
15.12
 1,161,510 15.06 15.24 14.88 8,000 12,250 -0.1
25/02/2014
15.06
 1,037,070 14.76 15.06 14.64 11,500 22,630 -0.3
24/02/2014
14.76
 1,079,360 14.46 14.76 14.28 7,870 0 0.2
21/02/2014
14.46
 1,120,830 13.79 14.46 13.31 351,900 355,980 -0.1
20/02/2014
13.79
 1,453,140 14.34 14.46 13.67 100 8,000 -0.2
19/02/2014
14.34
 745,440 14.28 14.52 14.28 28,330 11,500 0.4
18/02/2014
14.28
 996,630 14.22 14.34 14.03 211,750 207,870 0.1
17/02/2014
14.22
 1,186,220 14.22 14.34 13.79 180 0 0.0
14/02/2014
14.22
 1,488,120 14.46 14.58 14.09 120 100 0.0
13/02/2014
14.46
 1,457,320 13.61 14.52 13.61 208,020 228,330 -0.5
12/02/2014
13.61
 1,442,080 12.95 13.61 12.95 200,190 211,750 -0.3
11/02/2014
12.95
 2,153,630 12.95 13.55 12.88 2,250 100 0.0
10/02/2014
12.95
 1,236,440 12.28 12.95 12.28 0 200 -0.0
07/02/2014
12.28
 882,820 11.98 12.40 11.98 24,320 8,020 0.3
06/02/2014
11.98
 608,200 12.04 12.10 11.80 0 190 -0.0
27/01/2014
12.04
 418,710 12.04 12.10 11.86 10 2,250 -0.0
24/01/2014
12.04
 374,690 12.16 12.16 11.92 0 0 0
23/01/2014
12.16
 1,220,700 11.68 12.16 11.68 14,600 100 0.3
22/01/2014
11.68
 1,137,110 11.49 11.74 11.31 450 0 0.0
21/01/2014
11.49
 495,420 11.43 11.49 11.25 2,000 0 0.0
20/01/2014
11.43
 804,180 11.55 11.68 11.43 2,000 10 0.0
17/01/2014
11.55
 999,370 11.49 11.86 11.43 0 14,600 -0.3
16/01/2014
11.49
 1,479,680 11.07 11.49 10.95 0 450 -0.0
15/01/2014
11.07
 908,540 11.01 11.19 10.95 0 2,000 -0.0
14/01/2014
11.01
 500,260 10.89 11.01 10.77 0 2,000 -0.0
13/01/2014
10.89
 654,530 11.01 11.13 10.89 0 0 0
10/01/2014
11.01
 367,880 11.07 11.13 10.95 28,480 28,480 0
09/01/2014
11.07
 858,100 10.95 11.13 10.95 0 0 0
08/01/2014
10.95
 401,910 10.95 11.07 10.95 0 0 0
07/01/2014
10.95
 429,680 11.13 11.19 10.95 0 0 0
06/01/2014
11.13
 1,010,980 11.01 11.13 10.95 100,050 0 1.8
03/01/2014
11.01
 588,290 11.13 11.19 10.95 269,830 0 4.9
02/01/2014: Cổ tức tiền mặt tỉ lệ: 12%
02/01/2014
11.13
 278,610 10.95 11.43 11.13 200 0 0.0
31/12/2013
10.95
 353,470 10.89 11.06 10.95 200 0 0.0
30/12/2013
10.89
 2,228,970 11.01 11.18 10.89 1,525,630 100,050 27.9
27/12/2013
11.01
 930,130 11.01 11.06 10.95 2,044,870 60,100 39.7
26/12/2013
11.01
 559,160 11.01 11.12 11.01 660,000 52,150 11.9
25/12/2013
11.01
 1,336,150 10.95 11.23 11.01 1,010 50,100 -1.0
24/12/2013
10.95
 923,000 10.89 11.01 10.84 360,000 101,890 5.0
23/12/2013
10.89
 1,154,620 10.55 11.01 10.55 622,000 100,100 9.8
20/12/2013
10.55
 570,590 10.67 10.67 10.55 3,000 100,000 -1.8
19/12/2013
10.67
 519,430 10.67 10.78 10.67 0 100,000 -1.9
18/12/2013
10.67
 674,620 10.61 10.78 10.61 600 100,000 -1.9
17/12/2013
10.61
 1,280,870 10.33 10.72 10.50 0 300,710 -5.6
16/12/2013
10.33
 146,970 10.38 10.44 10.33 7,300 45,120 -0.7
13/12/2013
10.38
 803,200 10.44 10.61 10.38 0 207,000 -3.8
12/12/2013
10.44
 1,450,680 10.15 10.50 10.10 2,250 352,350 -6.4
11/12/2013
10.15
 593,870 10.38 10.44 10.15 0 156,270 -2.8
10/12/2013
10.38
 474,060 10.44 10.50 10.33 0 131,120 -2.4
09/12/2013
10.44
 661,640 10.44 10.55 10.38 6,400 132,000 -2.3
06/12/2013
10.44
 1,138,560 10.33 10.55 10.38 900 300,000 -5.5
05/12/2013
10.33
 479,920 10.50 10.50 10.33 0 112,000 -2.1
04/12/2013
10.50
 794,860 10.50 10.72 10.38 0 215,000 -4.0
03/12/2013
10.50
 284,270 10.50 10.55 10.38 50 100,310 -1.9
02/12/2013
10.50
 650,700 10.78 10.84 10.44 100 127,200 -2.4
29/11/2013
10.78
 1,698,210 10.21 10.78 10.15 1,000 553,950 -10.0
28/11/2013
10.21
 172,520 10.27 10.27 10.15 0 41,800 -0.8
27/11/2013
10.27
 189,540 10.27 10.38 10.21 20,190 95,190 -1.4

Chính sách bảo mật | Điều khoản sử dụng |