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)
14/09/2012
13.78
 76,090 13.78 13.99 13.78 0 1,000 -0.0
13/09/2012
13.78
 45,990 13.94 13.94 13.67 650 0 0.0
12/09/2012
13.94
 108,170 13.94 14.21 13.94 2,580 0 0.1
11/09/2012
13.94
 156,100 13.78 14.10 13.78 250 4,000 -0.1
10/09/2012
13.78
 322,630 14.47 14.47 13.78 400 0 0.0
07/09/2012
14.47
 241,040 13.83 14.47 13.72 0 36,000 -0.9
06/09/2012
13.83
 146,960 13.83 13.94 13.40 0 11,200 -0.3
05/09/2012
13.83
 213,680 13.19 13.83 12.87 7,250 620 0.2
04/09/2012
13.19
 156,810 12.60 13.19 12.97 2,800 13,200 -0.3
31/08/2012
12.60
 32,300 12.87 13.08 12.60 0 0 0
30/08/2012
12.87
 127,740 13.03 13.40 12.81 0 5,000 -0.1
29/08/2012
13.03
 207,670 12.44 13.03 12.49 30,240 5,960 0.6
28/08/2012
12.44
 106,430 12.44 12.49 12.12 160 5,880 -0.1
27/08/2012
12.44
 177,990 12.06 12.44 11.47 1,900 0 0.0
24/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/08/2012
12.06
 211,680 11.51 12.06 10.94 200 0 0.0
23/08/2012
11.51
 62,250 12.08 12.08 11.51 1,000 0 0.0
22/08/2012
12.08
 318,830 12.22 12.26 11.62 10,600 30,400 -0.7
21/08/2012
12.22
 117,720 12.87 12.87 12.22 22,100 21,100 0.0
20/08/2012
12.87
 336,480 12.40 12.87 12.40 0 0 0
17/08/2012
12.40
 149,330 12.40 12.54 12.33 1,060 2,000 -0.0
16/08/2012
12.40
 245,290 12.69 12.69 12.40 1,240 10,600 -0.3
15/08/2012
12.69
 322,290 12.33 12.69 12.26 2,800 2,100 0.0
14/08/2012
12.33
 117,140 12.01 12.40 12.01 20,990 20,000 0.0
13/08/2012
12.01
 193,280 11.94 12.19 11.58 0 100 -0.0
10/08/2012
11.94
 64,080 12.15 12.15 11.72 1,100 0 0.0
09/08/2012
12.15
 309,200 12.01 12.44 12.12 0 5,000 -0.2
08/08/2012
12.01
 289,970 11.44 12.01 11.44 0 0 0
07/08/2012
11.44
 75,250 11.54 11.58 11.22 0 0 0
06/08/2012
11.54
 130,680 11.22 11.62 11.22 11,500 1,900 0.3
03/08/2012
11.22
 130,680 11.08 11.29 11.08 0 0 0
02/08/2012
11.08
 176,870 11.04 11.26 11.04 3,000 0 0.1
01/08/2012
11.04
 89,300 11.01 11.19 10.83 6,600 0 0.2
31/07/2012
11.01
 72,050 11.08 11.15 10.94 0 10,760 -0.3
30/07/2012
11.08
 46,590 11.22 11.22 11.08 0 930 -0.0
27/07/2012
11.22
 158,940 11.22 11.26 11.01 500 3,000 -0.1
26/07/2012
11.22
 201,030 11.19 11.47 11.19 500 100 0.0
25/07/2012
11.19
 263,760 10.86 11.19 10.72 0 500 -0.0
24/07/2012
10.86
 420,850 11.44 11.44 10.86 2,200 1,000 0.0
23/07/2012
11.44
 475,390 11.22 11.72 11.08 400 100 0.0
20/07/2012
11.22
 299,310 11.04 11.54 11.08 500 1,000 -0.0
19/07/2012
11.04
 573,100 10.54 11.04 10.83 100 4,900 -0.1
18/07/2012
10.54
 698,510 10.04 10.54 10.04 9,000 2,100 0.2
17/07/2012
10.04
 240,230 9.79 10.19 9.61 6,100 500 0.2
16/07/2012
9.79
 103,310 9.97 10.19 9.76 1,400 500 0.0
13/07/2012
9.97
 262,190 9.61 10.04 9.65 0 0 0
12/07/2012
9.61
 42,800 9.61 9.72 9.54 0 9,000 -0.2
11/07/2012
9.61
 27,140 9.36 9.61 9.40 2,500 0 0.1
10/07/2012
9.36
 94,420 9.36 9.58 9.36 0 7,600 -0.2
09/07/2012
9.36
 93,180 9.79 9.83 9.36 21,850 0 0.6
06/07/2012
9.79
 72,870 9.83 9.94 9.65 9,300 0 0.3
05/07/2012
9.83
 17,920 9.76 9.83 9.58 0 2,000 -0.1
04/07/2012
9.76
 70,340 9.83 10.01 9.76 5,000 500 0.1
03/07/2012
9.83
 415,630 9.58 10.04 9.58 500 21,600 -0.6
02/07/2012
9.58
 1,082,820 10.08 10.08 9.58 3,500 0 0.1
29/06/2012
10.08
 136,170 10.08 10.11 9.86 4,000 0 0.1
28/06/2012
10.08
 727,730 9.94 10.19 9.76 0 14,550 -0.4
27/06/2012
9.94
 1,135,040 9.65 10.11 9.83 0 500 -0.0
26/06/2012
9.65
 184,300 9.90 9.90 9.65 5,000 3,500 0.0
25/06/2012
9.90
 458,520 10.19 10.19 9.69 3,340 4,000 -0.0
22/06/2012
10.19
 279,380 10.69 10.69 10.19 6,170 0 0.2
21/06/2012
10.69
 431,790 11.22 11.22 10.69 2,100 0 0.1
20/06/2012
11.22
 358,350 11.44 11.44 10.86 3,270 5,000 -0.0
19/06/2012
11.44
 249,150 11.54 11.54 10.97 1,460 3,340 -0.1
18/06/2012
11.54
 71,400 11.22 11.72 11.22 10,000 0 0.3
15/06/2012
11.22
 1,316,380 11.54 11.76 10.97 1,300 1,000 0.0
14/06/2012
11.54
 372,120 11.54 11.72 11.29 5,000 0 0.2
13/06/2012
11.54
 59,500 11.62 11.90 11.44 23,410 0 0.8
12/06/2012
11.62
 105,250 11.90 12.04 11.47 5,000 22,000 -0.5
11/06/2012
11.90
 351,010 11.37 11.90 11.62 17,000 600 0.5
08/06/2012
11.37
 109,780 10.83 11.37 11.37 0 1,600 -0.1
07/06/2012
10.83
 104,570 10.33 10.83 10.83 0 3,900 -0.1
06/06/2012
10.33
 34,480 9.86 10.33 9.86 0 2,100 -0.1
05/06/2012
9.86
 52,890 9.86 9.90 9.51 500 5,200 -0.1
04/06/2012
9.86
 106,710 10.36 10.36 9.86 23,200 4,810 0.6
01/06/2012
10.36
 34,350 10.44 10.65 10.36 8,100 12,920 -0.1
31/05/2012
10.44
 24,200 10.51 10.69 10.29 0 0 0
30/05/2012
10.51
 36,720 10.51 10.79 10.51 2,280 0 0.1
29/05/2012
10.51
 24,030 10.79 10.79 10.51 0 2,700 -0.1
28/05/2012
10.79
 48,930 11.08 11.54 10.72 0 0 0
25/05/2012
11.08
 383,760 10.86 11.22 10.33 0 29,740 -0.9
24/05/2012
10.86
 279,670 11.40 11.40 10.86 0 100,260 -3.1
23/05/2012
11.40
 53,660 11.97 12.04 11.40 8,950 0 0.3
22/05/2012
11.97
 29,250 12.12 12.12 11.79 3,000 5,000 -0.1
21/05/2012
12.12
 89,020 11.62 12.15 11.76 5,000 605,390 -20.5
18/05/2012
11.62
 133,870 12.15 12.62 11.62 67,930 50,320 0.6
17/05/2012
12.15
 158,020 11.79 12.37 11.58 0 69,890 -2.4
16/05/2012
11.79
 308,240 12.40 12.44 11.79 0 168,090 -5.5
15/05/2012
12.40
 96,740 13.04 13.04 12.40 0 7,100 -0.2
14/05/2012
13.04
 156,050 13.72 13.72 13.04 0 48,500 -1.8
11/05/2012
13.72
 299,540 14.44 14.44 13.72 163,480 87,600 2.9
10/05/2012
14.44
 124,200 15.19 15.19 14.44 1,000 9,400 -0.4
09/05/2012
15.19
 455,050 14.65 15.37 14.30 3,750 140,150 -5.6
08/05/2012
14.65
 278,340 14.97 14.97 14.47 300 74,300 -3.1
07/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
07/05/2012
14.97
 187,130 14.72 14.97 14.22 0 10,400 -0.4
04/05/2012
14.72
 176,560 14.55 14.72 14.18 5,100 1,000 0.2
03/05/2012
14.55
 163,650 14.01 14.66 13.73 4,000 16,480 -0.5
02/05/2012
14.01
 209,960 13.56 14.21 13.25 32,540 20,200 0.5
27/04/2012
13.56
 314,760 13.39 14.04 13.53 74,840 501,060 -17.0
26/04/2012
13.39
 153,200 13.29 13.94 13.25 78,460 36,470 1.7
25/04/2012
13.29
 121,190 12.67 13.29 12.67 6,900 33,030 -1.0

Chính sách bảo mật | Điều khoản sử dụng |