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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |