CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

12.85
-0.15
(-1.15%)
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
(2026-06-29) 		-4.45 -25.50% 193,321,500 3,014,214 0
12.65
17.55
12.85
2 tháng
(2026-06-01) 		-4.50 -25.71% 434,108,500 3,156,738 0
12.65
18.05
12.85
3 tháng
(2026-05-04) 		-6.05 -31.76% 793,209,800 1,027,078 0
12.65
19.70
12.85
6 tháng
(2026-01-30) 		-5.45 -29.54% 1,739,872,100 -5,553,591 26.9
12.65
19.80
12.85
12 tháng
(2025-08-04) 		-1.55 -10.67% 4,939,579,000 -9,273,250 -189.1
12.65
30.35
12.85
24 tháng
(2024-08-08) 		0.85 6.96% 7,182,503,400 -15,280,816 -283.5
9.02
30.35
12.85
36 tháng
(2023-08-14) 		-4.63 -26.24% 9,252,706,700 -21,578,422 -404.4
9.02
30.35
12.85
60 tháng
(2021-08-24) 		-0.34 -2.53% 12,602,770,400 -61,334,611 -1,892.8
8.46
45.56
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |