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)
24/04/2012
12.67
 109,790 12.74 13.01 12.12 10,000 48,460 -1.4
23/04/2012
12.74
 58,770 12.29 12.88 12.29 140 16,500 -0.6
20/04/2012
12.29
 190,100 11.71 12.29 11.78 15,080 18,650 -0.1
19/04/2012
11.71
 125,090 12.29 12.29 11.71 68,000 46,190 0.8
18/04/2012
12.29
 127,840 12.43 12.98 12.29 2,000 35,630 -1.2
17/04/2012
12.43
 158,040 11.85 12.43 11.81 0 36,490 -1.3
16/04/2012
11.85
 100,760 11.30 11.85 11.30 0 300 -0.0
13/04/2012
11.30
 127,380 10.96 11.47 10.96 33,700 14,000 0.7
12/04/2012
10.96
 212,680 10.44 10.96 10.62 65,770 10,190 1.8
11/04/2012
10.44
 145,280 10.10 10.51 10.07 6,200 78,290 -2.1
10/04/2012
10.10
 20,100 10.20 10.27 10.10 5,500 220 0.2
09/04/2012
10.20
 39,530 10.20 10.31 10.20 8,300 32,750 -0.7
06/04/2012
10.20
 32,400 10.07 10.27 10.00 11,700 19,080 -0.2
05/04/2012
10.07
 8,700 10.00 10.34 10.07 490 500 -0.0
04/04/2012
10.00
 88,460 10.14 10.62 10.00 9,710 15,040 -0.2
03/04/2012
10.14
 42,680 10.51 10.51 10.14 0 0 0
30/03/2012
10.51
 45,640 10.51 10.55 10.14 13,000 0 0.4
29/03/2012
10.51
 82,470 10.14 10.51 9.96 0 7,000 -0.2
28/03/2012
10.14
 87,070 10.27 10.62 10.14 52,800 5,500 1.5
27/03/2012
10.27
 313,380 10.41 10.41 10.00 8,000 940 0.2
26/03/2012
10.41
 366,520 9.93 10.41 10.00 23,900 101,000 -2.3
23/03/2012
9.93
 209,570 10.38 10.82 9.93 13,800 67,500 -1.6
22/03/2012
10.38
 168,770 9.90 10.38 9.83 0 100 -0.0
21/03/2012
9.90
 474,500 9.83 10.31 9.55 556,350 750 15.3
20/03/2012
9.83
 115,450 10.34 10.34 9.83 1,000 0 0.0
19/03/2012
10.34
 1,364,970 10.00 10.48 9.52 1,437,840 13,650 41.3
16/03/2012
10.00
 811,940 9.55 10.00 9.93 542,580 189,050 10.3
15/03/2012
9.55
 813,180 9.11 9.55 8.77 1,252,690 127,730 29.4
14/03/2012
9.11
 151,690 9.55 9.55 9.11 2,150 0 0.1
13/03/2012
9.55
 93,800 10.03 10.03 9.55 0 19,350 -0.5
12/03/2012
10.03
 297,490 10.03 10.10 9.55 6,500 25,600 -0.5
09/03/2012
10.03
 177,170 9.62 10.03 9.25 41,290 31,870 0.3
08/03/2012
9.62
 516,720 9.18 9.62 9.18 89,770 54,250 1.0
07/03/2012
9.18
 603,000 8.77 9.18 8.59 29,100 86,000 -1.5
06/03/2012
8.77
 431,330 8.77 9.11 8.63 5,150 57,470 -1.4
05/03/2012
8.77
 186,410 8.36 8.77 8.73 40,000 0 1.0
02/03/2012
8.36
 90,470 8.32 8.63 8.32 500 380,800 -8.8
01/03/2012
8.32
 61,960 8.42 8.42 8.25 0 0 0
29/02/2012
8.42
 97,200 8.59 8.73 8.39 28,800 15,480 0.3
28/02/2012
8.59
 358,040 8.94 9.04 8.49 5,000 950 0.1
27/02/2012
8.94
 342,300 8.53 8.94 8.53 9,410 50 0.2
24/02/2012
8.53
 212,770 8.15 8.53 8.15 26,450 88,690 -1.5
23/02/2012
8.15
 442,500 7.77 8.15 7.74 500 263,200 -6.2
22/02/2012
7.77
 138,300 7.74 7.88 7.60 0 28,370 -0.6
21/02/2012
7.74
 47,110 7.74 7.88 7.70 250 12,000 -0.3
20/02/2012
7.74
 13,240 7.57 7.88 7.57 10 8,000 -0.2
17/02/2012
7.57
 9,680 7.50 7.77 7.50 10 2,000 -0.0
16/02/2012
7.50
 6,470 7.40 7.50 7.33 0 0 0
15/02/2012
7.40
 25,800 7.67 7.70 7.40 4,500 6,000 -0.0
14/02/2012
7.67
 13,450 7.43 7.70 7.64 0 0 0
13/02/2012
7.43
 68,010 7.81 7.81 7.43 500 68,000 -1.5
10/02/2012
7.81
 10,620 8.12 8.12 7.81 0 10 -0.0
09/02/2012
8.12
 387,150 7.84 8.12 7.84 0 302,250 -7.0
08/02/2012
7.84
 31,880 7.67 7.91 7.67 2,150 10 0.0
07/02/2012
7.67
 75,050 7.50 7.84 7.53 40 23,330 -0.5
06/02/2012
7.50
 40,180 7.74 7.84 7.50 24,550 11,260 0.3
03/02/2012
7.74
 267,650 7.88 8.05 7.64 18,000 0 0.4
02/02/2012
7.88
 109,080 7.64 8.01 7.64 500 60,290 -1.4
01/02/2012
7.64
 4,360 7.88 7.88 7.64 0 1,000 -0.0
31/01/2012
7.88
 54,550 7.70 8.01 7.70 1,400 15,710 -0.3
30/01/2012
7.70
 95,780 7.67 7.98 7.53 3,700 79,500 -1.7
20/01/2012
7.67
 44,510 7.67 7.70 7.67 3,200 15,760 -0.3
19/01/2012
7.67
 38,590 7.40 7.70 7.23 0 7,000 -0.2
18/01/2012
7.40
 76,800 7.05 7.40 7.09 0 15,500 -0.3
17/01/2012
7.05
 39,340 7.26 7.29 7.05 20,000 8,000 0.3
16/01/2012
7.26
 130,680 6.95 7.26 6.95 0 25,000 -0.5
13/01/2012
6.95
 40,760 6.92 7.05 6.92 5,500 8,000 -0.1
12/01/2012
6.92
 3,660 6.95 6.95 6.75 0 3,000 -0.1
11/01/2012
6.95
 25,610 6.85 6.95 6.78 1,700 5,000 -0.1
10/01/2012
6.85
 34,490 6.85 6.88 6.57 0 8,130 -0.2
09/01/2012
6.85
 15,850 6.71 6.88 6.68 0 0 0
06/01/2012
6.71
 34,040 6.99 7.23 6.71 0 10,800 -0.2
05/01/2012
6.99
 4,950 7.02 7.19 6.95 0 150 -0.0
04/01/2012
7.02
 113,790 7.19 7.36 6.99 1,250 88,660 -1.8
03/01/2012
7.19
 167,760 7.40 7.74 7.12 1,000 66,340 -1.4
30/12/2011
7.40
 133,980 7.40 7.74 7.33 410 25,000 -0.5
29/12/2011
7.40
 270,430 7.67 7.70 7.29 50 37,060 -0.8
28/12/2011
7.67
 103,380 7.67 7.98 7.60 5,160 0 0.1
27/12/2011
7.67
 118,330 8.05 8.05 7.67 50 10,000 -0.2
26/12/2011
8.05
 155,810 7.94 8.12 7.94 68,000 0 1.6
23/12/2011
7.94
 145,490 7.77 8.15 7.77 150 0 0.0
22/12/2011
7.77
 38,290 8.08 8.22 7.77 19,000 0 0.5
21/12/2011
8.08
 244,000 8.08 8.29 8.08 1,400 60,530 -1.4
20/12/2011
8.08
 216,790 8.08 8.25 8.08 500 75,200 -1.8
19/12/2011
8.08
 678,180 7.70 8.08 7.77 4,000 0 0.1
16/12/2011
7.70
 62,120 7.77 8.01 7.70 0 0 0
15/12/2011
7.77
 128,310 7.84 8.05 7.46 0 0 0
14/12/2011
7.84
 151,770 8.18 8.18 7.81 990 0 0.0
13/12/2011
8.18
 238,450 8.18 8.36 8.05 0 4,000 -0.1
12/12/2011
8.18
 248,740 7.84 8.18 7.74 0 150 -0.0
09/12/2011
7.84
 338,490 7.50 7.84 7.81 0 122,000 -2.8
08/12/2011
7.50
 30,890 7.64 7.77 7.50 0 0 0
07/12/2011
7.64
 39,650 7.64 7.70 7.50 15,950 0 0.4
06/12/2011
7.64
 16,920 7.60 7.84 7.43 0 500 -0.0
05/12/2011
7.60
 52,730 7.26 7.60 7.36 50 10,550 -0.2
02/12/2011
7.26
 3,900 7.26 7.46 7.23 0 0 0
01/12/2011
7.26
 17,400 7.29 7.43 7.23 0 10,000 -0.2
30/11/2011
7.29
 3,530 7.29 7.40 7.23 800 0 0.0
29/11/2011
7.29
 22,000 7.29 7.33 7.23 0 5,090 -0.1
28/11/2011
7.29
 47,720 7.26 7.60 6.92 0 25,620 -0.5

Chính sách bảo mật | Điều khoản sử dụng |