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)
25/11/2011
7.26
 15,620 7.16 7.29 7.16 2,000 0 0.0
24/11/2011
7.16
 13,450 7.26 7.33 7.16 0 10 -0.0
23/11/2011
7.26
 117,500 7.19 7.53 7.26 0 0 0
22/11/2011
7.19
 33,900 7.29 7.46 7.12 300 0 0.0
21/11/2011
7.29
 104,850 7.16 7.46 6.92 0 6,000 -0.1
18/11/2011
7.16
 6,790 7.16 7.16 7.02 0 0 0
17/11/2011
7.16
 147,880 7.26 7.33 7.09 0 28,050 -0.6
16/11/2011
7.26
 62,130 7.19 7.50 7.19 500 19,600 -0.4
15/11/2011
7.19
 132,120 7.53 7.64 7.16 0 99,640 -2.1
14/11/2011
7.53
 74,730 7.84 7.84 7.53 0 19,470 -0.4
11/11/2011
7.84
 76,320 8.01 8.18 7.81 0 18,790 -0.4
10/11/2011
8.01
 38,320 8.29 8.29 8.01 0 33,000 -0.8
09/11/2011
8.29
 138,530 8.29 8.36 8.15 0 3,000 -0.1
08/11/2011
8.29
 52,270 8.39 8.46 8.18 0 17,600 -0.4
07/11/2011
8.39
 306,690 8.15 8.53 8.15 4,350 18,000 -0.3
04/11/2011
8.15
 93,800 8.01 8.15 8.01 0 0 0
03/11/2011
8.01
 61,310 8.01 8.05 7.81 0 9,640 -0.2
02/11/2011
8.01
 92,720 7.91 8.05 7.74 1,000 14,700 -0.3
01/11/2011
7.91
 63,870 8.12 8.12 7.81 0 10,000 -0.2
31/10/2011
8.12
 108,250 8.08 8.39 8.01 0 10,000 -0.2
28/10/2011
8.08
 199,470 7.70 8.08 7.81 1,680 27,360 -0.6
27/10/2011
7.70
 65,620 7.64 7.74 7.64 0 0 0
26/10/2011
7.64
 139,100 7.64 7.84 7.46 0 0 0
25/10/2011
7.64
 217,570 7.60 7.77 7.60 0 3,400 -0.1
24/10/2011
7.60
 217,620 7.26 7.60 7.36 126,200 50,000 1.7
21/10/2011
7.26
 191,270 6.92 7.26 7.05 3,100 260,000 -5.4
20/10/2011
6.92
 71,720 7.12 7.26 6.85 500 0 0.0
19/10/2011
7.12
 41,800 7.40 7.57 7.05 1,000 0 0.0
18/10/2011
7.40
 22,500 7.46 7.50 7.36 300 0 0.0
17/10/2011
7.46
 127,560 7.84 7.84 7.46 1,000 0 0.0
14/10/2011
7.84
 64,030 8.01 8.05 7.81 0 1,060 -0.0
13/10/2011
8.01
 56,670 7.94 8.22 7.98 0 17,250 -0.4
12/10/2011
7.94
 54,150 8.05 8.05 7.91 33,600 0 0.8
11/10/2011
8.05
 114,200 7.84 8.15 7.77 100 21,980 -0.5
10/10/2011
7.84
 48,940 7.70 7.88 7.57 0 0 0
07/10/2011
7.70
 53,010 7.74 7.88 7.70 520 0 0.0
06/10/2011
7.74
 54,280 7.67 7.88 7.64 0 25,500 -0.6
05/10/2011
7.67
 68,830 7.60 7.84 7.60 50 0 0.0
04/10/2011
7.60
 235,420 7.98 7.98 7.60 0 18,000 -0.4
03/10/2011
7.98
 161,590 8.39 8.42 7.98 100 6,200 -0.1
30/09/2011
8.39
 46,720 8.42 8.53 8.36 3,000 15,020 -0.3
29/09/2011
8.42
 242,450 8.80 8.80 8.42 0 11,970 -0.3
28/09/2011
8.80
 447,970 8.66 8.90 8.70 0 25,530 -0.7
27/09/2011
8.66
 285,850 8.63 8.73 8.46 0 42,240 -1.1
26/09/2011
8.63
 266,270 9.07 9.07 8.63 50 35,810 -0.9
23/09/2011
9.07
 228,950 8.94 9.28 8.90 1,800 61,590 -1.6
22/09/2011
8.94
 395,620 8.59 8.97 8.56 10 119,690 -3.1
21/09/2011
8.59
 86,790 8.56 8.70 8.49 0 0 0
20/09/2011
8.56
 339,520 8.32 8.56 8.05 0 1,500 -0.0
19/09/2011
8.32
 311,630 8.01 8.36 7.77 0 2,000 -0.0
16/09/2011
8.01
 266,660 8.36 8.53 7.98 5,900 0 0.1
15/09/2011
8.36
 666,360 8.05 8.36 7.77 0 3,800 -0.1
14/09/2011
8.05
 372,130 8.15 8.22 8.01 12,250 1,000 0.3
13/09/2011
8.15
 485,210 8.18 8.46 8.15 13,000 101,920 -2.1
12/09/2011
8.18
 409,030 7.81 8.18 7.98 100,000 114,900 -0.4
09/09/2011
7.81
 138,120 8.08 8.15 7.81 5,000 24,000 -0.5
08/09/2011
8.08
 139,240 8.01 8.39 8.08 3,000 32,740 -0.7
07/09/2011
8.01
 139,690 7.70 8.08 7.74 3,220 19,570 -0.4
06/09/2011
7.70
 294,190 7.94 7.94 7.64 0 10,000 -0.2
05/09/2011
7.94
 246,210 7.91 7.98 7.64 5,100 60,000 -1.3
01/09/2011
7.91
 300,300 7.91 8.08 7.91 0 0 0
31/08/2011
7.91
 287,990 7.53 7.91 7.53 3,600 6,000 -0.1
30/08/2011
7.53
 352,720 7.26 7.60 7.36 15,300 0 0.3
29/08/2011
7.26
 265,500 6.92 7.26 6.78 0 0 0
26/08/2011
6.92
 191,610 6.92 6.95 6.71 3,800 10 0.1
25/08/2011
6.92
 204,010 6.92 6.99 6.61 0 0 0
24/08/2011
6.92
 287,140 6.92 7.12 6.75 14,540 33,450 -0.4
23/08/2011
6.92
 432,980 6.64 6.92 6.51 6,000 144,930 -2.8
22/08/2011
6.64
 189,100 6.33 6.64 6.51 4,500 20,400 -0.3
19/08/2011
6.33
 767,840 6.06 6.33 5.86 1,300 360,000 -6.6
18/08/2011
6.06
 749,060 5.79 6.06 5.96 3,200 542,650 -9.5
17/08/2011
5.79
 504,180 5.51 5.79 5.55 0 320,000 -5.4
16/08/2011
5.51
 144,820 5.41 5.51 5.44 31,300 44,000 -0.2
15/08/2011
5.41
 378,550 5.41 5.48 5.20 10,800 154,880 -2.2
12/08/2011
5.41
 113,610 5.41 5.55 5.41 20,040 54,040 -0.5
11/08/2011
5.41
 216,530 5.48 5.48 5.31 20,000 38,670 -0.3
10/08/2011
5.48
 321,010 5.31 5.48 5.31 500 238,600 -3.8
09/08/2011
5.31
 98,270 5.48 5.48 5.27 0 22,620 -0.3
08/08/2011
5.48
 749,520 5.68 5.86 5.44 20,910 719,000 -11.3
05/08/2011
5.68
 727,330 5.79 6.06 5.51 10,900 675,200 -11.0
04/08/2011
5.79
 377,010 5.51 5.79 5.51 1,220 341,000 -5.6
03/08/2011
5.51
 463,360 5.65 5.65 5.48 21,000 353,410 -5.4
02/08/2011
5.65
 61,330 5.72 5.72 5.65 40,050 31,050 0.1
01/08/2011
5.72
 183,180 5.92 5.92 5.68 56,470 125,170 -1.2
29/07/2011
5.92
 70,050 5.99 5.99 5.82 20,100 52,720 -0.6
28/07/2011
5.99
 224,530 5.96 6.10 5.96 9,100 145,740 -2.4
27/07/2011
5.96
 68,400 6.23 6.27 5.96 6,600 48,880 -0.7
26/07/2011
6.23
 200,180 6.23 6.37 6.20 5,000 124,900 -2.2
25/07/2011
6.23
 32,540 6.27 6.27 6.23 100 23,200 -0.4
22/07/2011
6.27
 116,550 6.37 6.40 6.27 9,720 45,370 -0.7
21/07/2011
6.37
 76,430 6.40 6.40 6.37 0 66,270 -1.2
20/07/2011
6.40
 324,100 6.33 6.40 6.33 34,350 165,270 -2.4
19/07/2011
6.33
 360,130 6.33 6.33 6.27 5,000 314,710 -5.7
18/07/2011
6.33
 7,357 6.47 6.47 6.33 20,000 43,460 -0.4
15/07/2011
6.47
 105,100 6.47 6.51 6.40 10,000 98,900 -1.7
14/07/2011
6.47
 169,340 6.44 6.51 6.30 1,380 106,120 -2.0
13/07/2011
6.44
 236,370 6.64 6.68 6.37 4,520 171,960 -3.1
12/07/2011
6.64
 354,690 6.99 6.99 6.64 1,700 229,850 -4.5
11/07/2011
6.99
 139,900 7.12 7.33 6.99 1,500 11,790 -0.2
08/07/2011
7.12
 36,040 7.29 7.33 7.12 5,180 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |