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

18.50
0.25
(1.37%)
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
(2025-12-29) 		-5.55 -24.34% 391,427,700 -4,156,700 -88.9
17.25
22.80
18.25
2 tháng
(2025-12-01) 		-8.95 -34.16% 679,994,600 -6,522,400 -157.1
17.25
27.20
18.25
3 tháng
(2025-10-30) 		-7.15 -29.30% 1,093,740,200 -12,111,200 -307.5
17.25
27.20
18.25
6 tháng
(2025-08-01) 		3.08 21.76% 3,196,951,800 -3,120,259 -206.9
14.17
30.35
18.25
12 tháng
(2025-02-03) 		5.79 50.49% 5,106,774,100 -10,110,459 -319.9
9.02
30.35
18.25
24 tháng
(2024-02-15) 		1.81 11.73% 6,245,473,700 -11,753,041 -347.9
9.02
30.35
18.25
36 tháng
(2023-02-13) 		7.34 73.99% 8,478,758,700 -17,726,583 -479.4
9.02
30.35
18.25
60 tháng
(2021-02-23) 		-0.06 -0.35% 11,167,948,600 -83,191,720 -2,465.4
8.46
45.56
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
10.27
 187,220 10.27 10.33 10.21 0 104,000 -1.9
25/11/2013
10.27
 309,630 10.27 10.38 10.27 0 100,000 -1.8
22/11/2013
10.27
 156,430 10.33 10.38 10.21 0 40,000 -0.7
21/11/2013
10.33
 959,820 10.27 10.38 10.27 50,730 230,000 -3.3
20/11/2013
10.27
 694,450 10.44 10.44 10.27 11,000 349,650 -6.1
19/11/2013
10.44
 59,620 10.44 10.44 10.38 2,500 7,680 -0.1
18/11/2013
10.44
 472,030 10.38 10.61 10.38 100 0 0.0
15/11/2013
10.38
 277,700 10.21 10.38 10.21 0 0 0
14/11/2013
10.21
 186,930 10.33 10.38 10.21 0 1,390 -0.0
13/11/2013
10.33
 367,720 10.38 10.50 10.33 1,960 0 0.0
12/11/2013
10.38
 500,670 10.50 10.55 10.33 0 3,000 -0.1
11/11/2013
10.50
 273,590 10.27 10.50 10.33 0 3,000 -0.1
08/11/2013
10.27
 671,120 10.50 10.61 10.21 2,400 30,000 -0.5
07/11/2013
10.50
 658,880 10.72 10.89 10.50 1,000 1,500 -0.0
06/11/2013
10.72
 541,420 10.50 10.72 10.33 0 30,100 -0.6
05/11/2013
10.50
 272,040 10.50 10.67 10.44 0 23,360 -0.4
04/11/2013
10.50
 766,840 10.10 10.55 10.10 0 51,840 -1.0
01/11/2013
10.10
 871,050 9.87 10.21 9.87 10,000 2,310 0.1
31/10/2013
9.87
 57,720 9.87 9.93 9.81 0 0 0
30/10/2013
9.87
 78,000 9.93 9.98 9.81 3,500 0 0.1
29/10/2013
9.93
 189,160 9.81 9.98 9.81 0 0 0
28/10/2013
9.81
 321,010 9.93 9.98 9.81 4,200 50,000 -0.8
25/10/2013
9.93
 220,580 9.87 9.93 9.76 0 0 0
24/10/2013
9.87
 284,200 9.93 9.93 9.81 0 45,190 -0.8
23/10/2013
9.93
 357,400 9.98 10.04 9.87 0 50,000 -0.9
22/10/2013
9.98
 476,010 9.87 9.98 9.76 0 208,500 -3.6
21/10/2013
9.87
 445,980 9.70 9.93 9.70 2,000 100,000 -1.7
18/10/2013
9.70
 130,250 9.81 9.87 9.70 7,000 0 0.1
17/10/2013
9.81
 138,140 9.81 9.93 9.70 0 7,500 -0.1
16/10/2013
9.81
 350,430 9.53 9.93 9.59 500 0 0.0
15/10/2013
9.53
 92,290 9.53 9.64 9.53 0 7,950 -0.1
14/10/2013
9.53
 86,760 9.59 9.70 9.53 0 3,000 -0.1
11/10/2013
9.59
 220,810 9.59 9.64 9.59 0 0 0
10/10/2013
9.59
 306,050 9.70 9.76 9.59 0 5,000 -0.1
09/10/2013
9.70
 429,690 9.70 9.93 9.64 3,050 1,500 0.0
08/10/2013
9.70
 391,300 9.70 9.81 9.59 240 88,000 -1.5
07/10/2013
9.70
 327,770 9.87 9.93 9.70 0 74,000 -1.3
04/10/2013
9.87
 356,540 9.98 9.98 9.70 0 243,000 -4.2
03/10/2013
9.98
 305,020 9.98 9.98 9.76 0 0 0
02/10/2013
9.98
 363,060 9.81 10.04 9.76 1,400 100 0.0
01/10/2013
9.81
 702,540 9.42 9.87 9.36 0 68,530 -1.2
30/09/2013
9.42
 235,520 9.42 9.59 9.36 0 50,000 -0.8
27/09/2013
9.42
 167,770 9.53 9.53 9.42 2,700 290 0.0
26/09/2013
9.53
 79,410 9.42 9.53 9.42 300 0 0.0
25/09/2013
9.42
 293,570 9.42 9.53 9.36 13,000 105,000 -1.5
24/09/2013
9.42
 115,510 9.36 9.47 9.13 0 7,350 -0.1
23/09/2013
9.36
 87,140 9.47 9.47 9.30 0 1,000 -0.0
20/09/2013
9.47
 109,210 9.53 9.53 9.36 87,770 0 1.5
19/09/2013
9.53
 236,740 9.08 9.53 9.08 100,000 10,910 1.5
18/09/2013: Cổ tức tiền mặt tỉ lệ: 4%
18/09/2013
9.08
 197,260 9.30 9.47 9.08 51,500 490 0.8
17/09/2013
9.30
 335,810 9.53 9.53 9.25 90,000 3,600 1.5
16/09/2013
9.53
 327,720 9.64 9.69 9.36 100,300 0 1.7
13/09/2013
9.64
 354,210 9.64 9.91 9.64 124,400 80,100 0.8
12/09/2013
9.64
 335,790 9.41 9.69 9.41 67,400 21,500 0.8
11/09/2013
9.41
 226,180 9.41 9.69 9.30 6,100 39,540 -0.6
10/09/2013
9.41
 273,510 8.97 9.53 8.97 100 30,000 -0.5
09/09/2013
8.97
 250,010 9.14 9.14 8.86 5,600 1,200 0.1
06/09/2013
9.14
 449,230 8.58 9.14 8.53 3,000 33,870 -0.5
05/09/2013
8.58
 114,730 8.58 8.64 8.53 70 6,500 -0.1
04/09/2013
8.58
 344,810 8.58 8.64 8.31 6,100 750 0.1
03/09/2013
8.58
 136,810 8.58 8.64 8.47 0 7,300 -0.1
30/08/2013
8.58
 233,630 8.64 8.75 8.47 0 164,850 -2.6
29/08/2013
8.64
 62,230 8.92 9.08 8.64 1,200 24,150 -0.4
28/08/2013
8.92
 196,260 9.30 9.30 8.81 69,120 103,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |