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

17.35
0.15
(0.87%)
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)
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
08/07/2013
9.69
 159,660 9.69 9.86 9.69 1,010 21,270 -0.4
05/07/2013
9.69
 456,970 9.91 9.97 9.58 10,100 21,540 -0.2
04/07/2013
9.91
 277,850 10.02 10.02 9.91 1,680 20,000 -0.3
03/07/2013
10.02
 112,080 10.13 10.13 10.02 18,100 0 0.3
02/07/2013
10.13
 170,500 9.97 10.19 10.02 10,150 44,140 -0.6
01/07/2013
9.97
 229,280 10.19 10.19 9.97 10 0 0.0
28/06/2013
10.19
 164,110 10.36 10.41 10.19 42,490 720 0.8
27/06/2013
10.36
 367,330 10.41 10.47 10.08 0 0 0
26/06/2013
10.41
 374,750 10.25 10.52 10.13 17,440 50,000 -0.6
25/06/2013
10.25
 619,660 10.63 10.74 9.91 220,175 196,545 0.5
24/06/2013
10.63
 434,790 10.80 10.91 10.58 3,220 42,490 -0.8
21/06/2013
10.80
 140,000 10.85 10.85 10.74 10 0 0.0
20/06/2013
10.85
 234,400 10.91 10.97 10.80 5,350 17,440 -0.2
19/06/2013
10.91
 174,230 10.91 11.02 10.91 5,250 23,630 -0.4
18/06/2013
10.91
 305,620 10.97 11.08 10.85 0 3,220 -0.1
17/06/2013
10.97
 296,370 11.24 11.24 10.91 1,570 10 0.0
14/06/2013
11.24
 214,120 11.35 11.41 11.19 12,310 5,350 0.1
13/06/2013
11.35
 322,870 11.35 11.35 11.19 30,990 5,250 0.5
12/06/2013
11.35
 437,010 11.30 11.46 11.30 7,190 0 0.1
11/06/2013
11.30
 271,890 11.35 11.41 11.24 0 1,570 -0.0
10/06/2013
11.35
 709,650 11.24 11.57 11.35 680 12,000 -0.2
07/06/2013
11.24
 605,220 11.30 11.35 11.24 0 0 0
06/06/2013
11.30
 633,660 11.19 11.35 11.19 1,000 38,490 -0.8
05/06/2013
11.19
 374,920 11.13 11.30 11.13 0 0 0
04/06/2013
11.13
 1,595,860 11.46 11.46 11.13 1,500 670 0.0
03/06/2013
11.46
 329,760 11.52 11.63 11.46 0 0 0
31/05/2013
11.52
 2,510,130 11.24 11.85 11.24 0 1,000 -0.0
30/05/2013
11.24
 1,892,560 11.30 11.30 11.08 100,000 100,000 0
29/05/2013
11.30
 607,880 11.35 11.46 11.19 0 1,500 -0.0
28/05/2013
11.35
 394,390 11.41 11.41 11.24 100,000 100,000 0
27/05/2013
11.41
 681,670 11.19 11.52 11.24 1,500 0 0.0
24/05/2013
11.19
 562,090 10.91 11.19 10.91 270 0 0.0
23/05/2013
10.91
 713,700 11.30 11.30 10.91 0 0 0
22/05/2013
11.30
 646,930 11.41 11.46 11.19 101,750 101,000 0.0
21/05/2013
11.41
 748,210 11.30 11.63 11.30 0 1,500 -0.0
20/05/2013
11.30
 584,510 11.46 11.52 11.13 450 270 0.0
17/05/2013
11.46
 245,700 11.63 11.69 11.46 0 0 0
16/05/2013
11.63
 554,340 11.46 11.63 11.41 1,040 750 0.0
15/05/2013
11.46
 694,310 11.41 11.69 11.35 150 0 0.0
14/05/2013
11.41
 854,790 11.96 11.96 11.30 207,120 450 4.3
13/05/2013
11.96
 857,640 11.74 12.02 11.69 969,720 0 21.0
10/05/2013
11.74
 1,122,230 11.85 12.41 11.63 0 280 -0.0
09/05/2013
11.85
 1,312,920 11.08 11.85 11.02 0 370 -0.0
08/05/2013
11.08
 692,300 10.58 11.13 10.80 0 3,730 -0.1
07/05/2013
10.58
 677,050 11.19 11.19 10.58 0 0 0
06/05/2013
11.19
 515,790 10.97 11.19 10.91 0 120 -0.0
03/05/2013
10.97
 454,250 10.80 11.02 10.80 0 0 0
02/05/2013
10.80
 165,850 10.91 11.02 10.80 32,000 45,660 -0.3
26/04/2013
10.91
 448,130 11.13 11.30 10.85 0 0 0
25/04/2013
11.13
 434,430 11.19 11.41 11.13 0 1,010 -0.0
24/04/2013
11.19
 200,450 11.08 11.46 11.08 32,000 40,000 -0.2
23/04/2013
11.08
 388,680 11.35 11.41 11.08 0 10,000 -0.2
22/04/2013
11.35
 2,099,500 12.18 12.18 11.35 0 0 0
18/04/2013
12.18
 112,150 12.74 12.74 12.18 0 3,640 -0.1
17/04/2013
12.74
 312,160 12.46 12.74 12.13 0 0 0
16/04/2013
12.46
 563,470 11.74 12.52 11.63 0 400 -0.0
15/04/2013
11.74
 335,900 12.52 12.52 11.74 0 0 0
12/04/2013
12.52
 584,870 12.79 12.85 12.46 0 0 0
11/04/2013
12.79
 1,188,550 13.07 13.13 12.74 247,650 252,940 -0.1
10/04/2013
13.07
 511,700 13.13 13.13 12.90 100,000 100,000 0
09/04/2013
13.13
 398,720 13.13 13.24 12.96 300,000 302,400 -0.1
08/04/2013
13.13
 205,040 13.24 13.40 13.07 200,000 201,500 -0.0
05/04/2013
13.24
 72,240 13.18 13.29 13.13 0 0 0
04/04/2013
13.18
 508,840 13.40 13.40 13.18 0 0 0
03/04/2013
13.40
 496,850 13.40 13.40 13.18 0 0 0
02/04/2013
13.40
 135,560 13.35 13.62 13.35 0 14,640 -0.4
01/04/2013
13.35
 180,030 13.24 13.57 13.29 0 0 0
29/03/2013
13.24
 73,770 13.29 13.35 13.18 0 19,200 -0.5
28/03/2013
13.29
 121,950 13.46 13.51 13.29 100,000 104,030 -0.1
27/03/2013
13.46
 72,640 13.51 13.73 13.40 0 11,480 -0.3
26/03/2013
13.51
 98,170 13.51 13.79 13.46 100,000 100,000 0
25/03/2013
13.51
 75,430 13.79 13.85 13.35 0 220 -0.0
22/03/2013
13.79
 189,310 13.90 13.96 13.29 0 0 0
21/03/2013
13.90
 229,870 13.85 14.01 13.73 0 900 -0.0
20/03/2013
13.85
 201,680 13.85 14.01 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |