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)
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
27/08/2013
9.30
 75,560 9.47 9.47 9.30 0 1,500 -0.0
26/08/2013
9.47
 104,640 9.47 9.47 9.30 1,400 18,720 -0.3
23/08/2013
9.47
 89,790 9.58 9.69 9.47 1,800 100 0.0
22/08/2013
9.58
 51,730 9.75 9.80 9.58 0 0 0
21/08/2013
9.75
 56,720 9.80 9.86 9.58 100 0 0.0
20/08/2013
9.80
 109,780 9.69 9.91 9.69 0 960 -0.0
19/08/2013
9.69
 132,810 9.64 9.80 9.58 0 4,550 -0.1
16/08/2013
9.64
 35,250 9.64 9.69 9.58 0 0 0
15/08/2013
9.64
 98,280 9.58 9.69 9.53 0 3,750 -0.1
14/08/2013
9.58
 216,270 9.64 9.64 9.47 4,810 29,250 -0.4
13/08/2013
9.64
 83,570 9.86 9.86 9.64 640 7,100 -0.1
12/08/2013
9.86
 33,860 9.91 9.97 9.80 4,380 0 0.1
09/08/2013
9.91
 35,130 9.80 9.97 9.86 20,040 0 0.4
08/08/2013
9.80
 59,320 9.97 10.08 9.80 20,140 8,700 0.2
07/08/2013
9.97
 76,470 9.91 9.97 9.80 4,600 0 0.1
06/08/2013
9.91
 34,170 9.97 10.02 9.86 1,000 0 0.0
05/08/2013
9.97
 54,470 9.97 10.02 9.97 0 0 0
02/08/2013
9.97
 90,930 9.91 10.08 9.91 43,550 0 0.8
01/08/2013
9.91
 42,270 9.86 9.97 9.75 27,710 20 0.5
31/07/2013
9.86
 84,340 9.97 9.97 9.80 0 0 0
30/07/2013
9.97
 79,050 9.64 9.97 9.64 0 750 -0.0
29/07/2013
9.64
 34,500 9.86 9.97 9.64 4,000 0 0.1
26/07/2013
9.86
 82,580 9.97 9.97 9.80 1,940 100 0.0
25/07/2013
9.97
 260,010 10.08 10.08 9.91 140 45,000 -0.8
24/07/2013
10.08
 142,370 10.13 10.19 9.97 4,870 0 0.1
23/07/2013
10.13
 79,530 10.25 10.25 10.08 100 80 0.0
22/07/2013
10.25
 154,560 10.41 10.41 10.19 5,000 200 0.1
19/07/2013
10.41
 99,340 10.36 10.47 10.25 13,600 220 0.3
18/07/2013
10.36
 146,730 10.36 10.36 10.25 0 7,500 -0.1
17/07/2013
10.36
 129,920 10.41 10.41 10.25 12,000 0 0.2
16/07/2013
10.41
 181,570 10.52 10.58 10.30 0 0 0
15/07/2013
10.52
 393,130 10.47 10.63 10.36 300 5,000 -0.1
12/07/2013
10.47
 729,530 9.80 10.47 9.91 0 10,000 -0.2
11/07/2013
9.80
 361,740 9.53 9.91 9.47 10,000 33,590 -0.4
10/07/2013
9.53
 235,440 9.64 9.75 9.53 6,600 74,050 -1.2
09/07/2013
9.64
 60,650 9.69 9.80 9.58 1,000 21,350 -0.4

Chính sách bảo mật | Điều khoản sử dụng |