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)
12/12/2012
13.46
 493,760 13.46 13.51 13.24 0 0 0
11/12/2012
13.46
 744,340 13.46 13.51 13.29 0 0 0
10/12/2012
13.46
 717,100 13.51 13.57 13.35 0 0 0
07/12/2012
13.51
 357,310 13.51 13.57 13.40 0 1,010 -0.0
06/12/2012
13.51
 303,940 13.51 13.57 13.40 0 0 0
05/12/2012
13.51
 785,990 13.35 13.68 13.29 0 500 -0.0
04/12/2012
13.35
 168,800 13.51 13.57 13.29 0 710 -0.0
03/12/2012
13.51
 323,530 13.40 13.51 13.18 0 0 0
30/11/2012
13.40
 626,620 13.51 13.57 13.40 0 0 0
29/11/2012
13.51
 166,240 13.62 13.62 13.51 0 3,000 -0.1
28/11/2012
13.62
 668,830 13.51 13.79 13.57 0 500 -0.0
27/11/2012
13.51
 45,800 13.57 13.68 13.51 0 4,700 -0.1
26/11/2012
13.57
 107,250 13.68 13.85 13.57 0 0 0
23/11/2012
13.68
 494,050 13.40 13.96 13.62 0 5,000 -0.1
22/11/2012
13.40
 43,500 13.51 13.51 13.35 0 0 0
21/11/2012
13.51
 63,110 13.51 13.57 13.40 0 15,990 -0.4
20/11/2012
13.51
 115,060 13.46 13.51 13.29 0 40 -0.0
19/11/2012
13.46
 42,690 13.57 13.57 13.29 0 0 0
16/11/2012
13.57
 72,030 13.29 13.57 13.18 0 0 0
15/11/2012
13.29
 108,920 13.57 13.68 13.29 0 21,100 -0.5
14/11/2012: Cổ tức tiền mặt tỉ lệ: 8%
14/11/2012
13.57
 80,500 13.40 13.73 13.51 0 0 0
13/11/2012
13.40
 142,830 13.40 13.40 13.24 0 24,030 -0.6
12/11/2012
13.40
 188,490 13.35 13.56 13.35 0 15,490 -0.4
09/11/2012
13.35
 91,870 13.19 13.51 13.24 0 6,610 -0.2
08/11/2012
13.19
 108,780 13.19 13.19 13.03 0 20,520 -0.5
07/11/2012
13.19
 121,980 13.19 13.40 13.13 0 0 0
06/11/2012
13.19
 159,900 13.19 13.29 13.03 0 40,200 -1.0
05/11/2012
13.19
 157,120 13.19 13.29 13.03 0 500 -0.0
02/11/2012
13.19
 331,070 13.40 13.40 12.76 0 200 -0.0
01/11/2012
13.40
 160,400 13.72 13.72 13.35 0 5,610 -0.1
31/10/2012
13.72
 583,490 13.24 13.72 12.97 0 1,200 -0.0
30/10/2012
13.24
 442,980 12.65 13.24 13.19 0 17,990 -0.4
29/10/2012
12.65
 49,450 12.49 12.71 12.44 0 200 -0.0
26/10/2012
12.49
 74,300 12.54 12.54 12.44 0 27,420 -0.6
25/10/2012
12.54
 84,840 12.65 12.65 12.44 0 17,540 -0.4
24/10/2012
12.65
 63,320 12.65 12.71 12.54 0 20,890 -0.5
23/10/2012
12.65
 38,290 12.71 12.76 12.65 0 80 -0.0
22/10/2012
12.71
 52,460 12.87 12.87 12.71 0 100 -0.0
19/10/2012
12.87
 174,400 12.87 12.87 12.54 0 17,480 -0.4
18/10/2012
12.87
 258,270 12.76 13.13 12.87 0 4,550 -0.1
17/10/2012
12.76
 74,290 13.13 13.13 12.76 0 0 0
16/10/2012
13.13
 131,800 12.54 13.13 12.38 0 6,000 -0.1
15/10/2012
12.54
 88,750 12.76 12.87 12.54 0 0 0
12/10/2012
12.76
 77,970 13.13 13.13 12.76 0 0 0
11/10/2012
13.13
 94,720 13.19 13.62 13.13 0 0 0
10/10/2012
13.19
 123,450 13.19 13.19 12.87 0 0 0
09/10/2012
13.19
 194,200 13.35 13.35 13.08 4,000 0 0.1
08/10/2012
13.35
 84,800 13.35 13.56 13.19 0 0 0
05/10/2012
13.35
 129,870 12.92 13.46 13.13 5,630 4,000 0.0
04/10/2012
12.92
 237,150 12.33 12.92 12.92 0 11,400 -0.3
03/10/2012
12.33
 30,860 12.22 12.44 12.28 0 0 0
02/10/2012
12.22
 33,930 12.33 12.33 12.06 4,100 200 0.1
01/10/2012
12.33
 69,180 12.81 12.81 12.22 580 10,000 -0.2
28/09/2012
12.81
 20,730 12.87 12.87 12.60 1,300 0 0.0
27/09/2012
12.87
 18,390 13.08 13.13 12.87 7,400 0 0.2
26/09/2012
13.08
 20,710 12.97 13.19 12.97 2,600 0 0.1
25/09/2012
12.97
 25,120 12.87 13.03 12.81 0 0 0
24/09/2012
12.87
 36,750 13.29 13.56 12.76 100 0 0.0
21/09/2012
13.29
 65,380 12.71 13.29 12.76 0 0 0
20/09/2012
12.71
 39,760 12.87 13.08 12.60 0 7,900 -0.2
19/09/2012
12.87
 48,740 12.87 13.13 12.87 13,080 0 0.3
18/09/2012
12.87
 111,140 13.40 13.51 12.76 3,200 2,480 0.0
17/09/2012
13.40
 80,900 13.78 13.94 13.40 3,880 5,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |