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)
07/07/2011
7.29
 331,930 7.67 7.74 7.29 410 190,000 -4.0
06/07/2011
7.67
 55,370 7.88 7.91 7.67 44,100 46,540 -0.1
05/07/2011
7.88
 234,970 7.74 8.05 7.70 3,000 195,000 -4.4
04/07/2011
7.74
 83,450 8.01 8.08 7.74 1,960 0 0.0
01/07/2011
8.01
 161,360 8.32 8.36 8.01 2,800 10,000 -0.2
30/06/2011
8.32
 23,570 8.53 8.53 8.32 360 3,750 -0.1
29/06/2011
8.53
 250,800 8.49 8.53 8.42 700 10,000 -0.2
28/06/2011
8.49
 28,160 8.63 8.63 8.49 0 18,100 -0.5
27/06/2011
8.63
 126,640 8.59 8.80 8.59 0 10,510 -0.3
24/06/2011
8.59
 100,090 8.66 8.66 8.56 10,190 0 0.3
23/06/2011
8.66
 130,830 8.66 8.80 8.56 0 0 0
22/06/2011
8.66
 167,920 8.63 8.77 8.63 3,770 32,720 -0.7
21/06/2011
8.63
 182,410 8.66 8.90 8.56 80 59,600 -1.5
20/06/2011
8.66
 196,430 8.80 8.87 8.66 123,680 62,600 1.6
17/06/2011
8.80
 298,110 8.46 8.87 8.56 119,470 20,000 2.5
16/06/2011
8.46
 142,900 8.42 8.83 8.46 1,000 0 0.0
15/06/2011
8.42
 253,730 8.63 8.66 8.39 112,400 68,700 1.2
14/06/2011
8.63
 356,790 8.77 9.11 8.56 2,400 3,220 -0.0
13/06/2011
8.77
 79,610 9.11 9.11 8.77 14,340 0 0.4
10/06/2011
9.11
 132,470 8.73 9.14 9.01 0 2,760 -0.1
09/06/2011
8.73
 536,180 8.77 8.77 8.42 40,000 428,270 -9.8
08/06/2011
8.77
 429,250 9.21 9.25 8.77 119,840 211,890 -2.3
07/06/2011
9.21
 393,260 8.80 9.21 9.07 35,560 50,000 -0.4
06/06/2011
8.80
 12,730 8.87 9.04 8.70 2,900 0 0.1
03/06/2011
8.87
 66,490 9.14 9.45 8.70 9,500 0 0.3
02/06/2011
9.14
 273,310 8.73 9.14 8.73 0 89,840 -2.4
01/06/2011
8.73
 68,400 8.83 9.07 8.73 1,600 35,560 -0.9
31/05/2011
8.83
 56,060 9.11 9.11 8.77 41,910 2,900 1.0
30/05/2011
9.11
 23,830 9.59 9.59 9.11 70 9,500 -0.3
27/05/2011
9.59
 222,860 9.62 9.62 9.14 56,710 0 1.5
26/05/2011
9.62
 255,260 9.18 9.62 8.73 104,600 1,600 2.6
25/05/2011
9.18
 120,800 9.66 9.66 9.18 60,480 41,910 0.5
24/05/2011
9.66
 126,500 10.14 10.14 9.66 101,000 0 2.8
23/05/2011
10.14
 133,980 10.20 10.58 9.72 105,600 0 3.0
20/05/2011
10.20
 437,920 10.72 10.72 10.20 130,300 14,500 3.5
19/05/2011
10.72
 127,830 11.27 11.27 10.72 55,000 180 1.7
18/05/2011
11.27
 212,370 11.47 11.47 10.92 153,000 2,600 4.8
17/05/2011
11.47
 267,370 11.51 11.51 10.96 150,000 0 4.8
16/05/2011
11.51
 10,090 11.64 11.64 11.47 9,070 1,000 0.3
13/05/2011
11.64
 10,060 11.78 11.78 11.64 8,460 2,000 0.2
12/05/2011
11.78
 189,250 11.71 11.92 11.64 57,700 24,140 1.2
11/05/2011
11.71
 158,840 11.40 11.95 11.37 7,850 13,500 -0.2
10/05/2011
11.40
 36,360 11.37 11.61 11.37 17,100 31,510 -0.5
09/05/2011
11.37
 197,000 11.81 11.81 11.37 65,170 13,180 1.8
06/05/2011
11.81
 77,580 11.95 11.95 11.57 19,440 0 0.7
05/05/2011
11.95
 187,600 11.68 12.16 11.64 1,000 80,000 -2.7
04/05/2011
11.68
 68,400 11.13 11.68 11.54 146,100 145,900 0.0
29/04/2011
11.13
 144,390 10.62 11.13 10.31 30,000 185,240 -4.9
28/04/2011
10.62
 35,300 10.79 10.79 10.27 710 2,930 -0.1
27/04/2011
10.79
 136,210 11.23 11.23 10.68 51,990 92,410 -1.3
26/04/2011
11.23
 13,960 11.75 11.75 11.23 3,500 2,250 0.0
25/04/2011
11.75
 123,820 11.88 11.99 11.75 0 4,500 -0.2
22/04/2011
11.88
 184,280 11.95 11.95 11.61 0 28,300 -1.0
21/04/2011
11.95
 88,510 11.81 11.95 11.64 0 46,500 -1.6
20/04/2011
11.81
 93,880 11.71 11.95 11.71 0 54,830 -1.9
19/04/2011
11.71
 52,630 11.99 11.99 11.64 6,500 23,640 -0.6
18/04/2011
11.99
 4,565 11.68 11.99 11.64 1,040 6,150 -0.2
15/04/2011
11.68
 89,440 11.81 11.81 11.64 700 70,040 -2.4
14/04/2011
11.81
 22,640 11.88 11.92 11.81 1,400 11,090 -0.3
13/04/2011
11.88
 24,780 11.99 11.99 11.88 1,600 10,850 -0.3
08/04/2011
11.99
 127,130 11.99 12.02 11.85 0 68,310 -2.4
07/04/2011
11.99
 34,520 12.02 12.02 11.99 0 30,000 -1.1
06/04/2011
12.02
 6,000 11.92 12.29 12.02 0 3,000 -0.1
05/04/2011
11.92
 28,420 12.26 12.26 11.92 900 19,130 -0.6
04/04/2011
12.26
 32,450 11.92 12.26 11.85 27,050 0 1.0
01/04/2011
11.92
 143,970 12.36 12.36 11.81 1,100 7,600 -0.2
31/03/2011
12.36
 136,920 12.33 12.46 12.16 100 6,270 -0.2
30/03/2011
12.33
 113,290 12.33 12.33 12.05 6,640 11,660 -0.2
29/03/2011
12.33
 349,410 12.33 12.33 12.05 0 17,080 -0.6
28/03/2011
12.33
 17,380 12.46 12.46 12.16 500 7,680 -0.3
25/03/2011
12.46
 81,910 12.46 12.50 12.33 4,050 49,000 -1.6
24/03/2011
12.46
 94,120 12.40 12.50 12.19 0 20,690 -0.7
23/03/2011
12.40
 308,090 12.02 12.50 12.02 2,140 117,080 -4.1
22/03/2011
12.02
 21,760 12.16 12.16 11.99 0 10,060 -0.4
21/03/2011
12.16
 244,800 12.16 12.36 12.12 1,300 85,000 -3.0
18/03/2011
12.16
 189,900 12.05 12.36 12.02 7,700 30,900 -0.8
17/03/2011
12.05
 74,620 12.16 12.46 11.81 5,000 20,370 -0.5
16/03/2011
12.16
 162,940 11.68 12.19 11.64 31,700 72,510 -1.4
15/03/2011
11.68
 70,270 12.05 12.09 11.68 5,680 63,620 -2.0
14/03/2011
12.05
 131,160 12.50 12.50 12.05 700 80,000 -2.8
11/03/2011
12.50
 425,940 12.53 12.60 12.43 700 5,000 -0.2
10/03/2011
12.53
 534,970 12.33 12.67 12.29 5,000 4,400 0.0
09/03/2011
12.33
 199,290 12.46 12.46 12.22 24,490 12,010 0.5
08/03/2011
12.46
 292,850 12.46 12.50 12.26 28,840 0 1.0
07/03/2011
12.46
 629,040 12.46 12.53 12.26 1,200 0 0.0
04/03/2011
12.46
 533,510 12.02 12.50 11.81 5,270 31,200 -0.9
03/03/2011
12.02
 62,140 12.02 12.16 11.88 24,200 0 0.9
02/03/2011
12.02
 91,730 12.46 12.46 11.85 9,350 38,140 -1.0
01/03/2011
12.46
 202,190 12.33 12.64 12.33 1,000 4,000 -0.1
28/02/2011
12.33
 93,360 12.33 12.36 12.19 1,200 0 0.0
25/02/2011: Cổ tức tiền mặt tỉ lệ: 8%
25/02/2011
12.33
 85,470 12.57 12.67 12.33 1,100 0 0.0
24/02/2011
12.57
 406,250 12.06 12.57 11.63 0 26,350 -1.0
23/02/2011
12.06
 219,620 11.49 12.06 11.23 1,480 61,920 -2.1
22/02/2011
11.49
 208,190 11.46 11.56 10.89 20,150 1,000 0.7
21/02/2011
11.46
 294,110 12.00 12.00 11.43 20,520 40,000 -0.6
18/02/2011
12.00
 328,130 12.06 12.06 12.00 19,610 29,940 -0.4
17/02/2011
12.06
 176,070 12.06 12.06 11.96 8,900 2,370 0.2
16/02/2011
12.06
 174,750 12.06 12.06 11.56 150,030 170,400 -0.7
15/02/2011
12.06
 175,620 11.93 12.06 11.90 0 15,530 -0.6
14/02/2011
11.93
 69,210 11.93 12.23 11.93 74,390 64,880 0.3

Chính sách bảo mật | Điều khoản sử dụng |