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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |