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)
11/02/2011
11.93
 78,430 12.10 12.20 11.93 64,310 8,960 2.0
10/02/2011
12.10
 72,650 12.10 12.30 11.90 61,290 0 2.2
09/02/2011
12.10
 83,700 12.37 12.37 12.06 0 0 0
08/02/2011
12.37
 104,240 12.06 12.40 12.06 0 34,050 -1.2
28/01/2011
12.06
 133,600 12.06 12.17 11.90 0 64,310 -2.3
27/01/2011
12.06
 155,820 12.06 12.10 12.03 121,930 61,290 2.2
26/01/2011
12.06
 143,180 12.03 12.06 12.00 92,670 0 3.3
25/01/2011
12.03
 189,160 11.96 12.03 11.73 152,030 0 5.4
24/01/2011
11.96
 112,110 12.03 12.06 11.93 75,700 0 2.7
21/01/2011
12.03
 310,340 12.03 12.06 11.93 110,170 121,930 -0.4
20/01/2011
12.03
 322,810 12.03 12.10 12.00 170,980 10,500 5.8
19/01/2011
12.03
 312,550 12.03 12.23 11.93 66,370 10,000 2.0
18/01/2011
12.03
 418,580 11.93 12.03 11.90 11,080 4,350 0.2
17/01/2011
11.93
 295,720 11.73 12.00 11.76 17,500 21,000 -0.1
14/01/2011
11.73
 156,050 11.73 11.83 11.70 102,770 43,820 2.1
13/01/2011
11.73
 164,200 11.66 11.73 11.66 47,320 0 1.7
12/01/2011
11.66
 263,140 11.63 11.70 11.60 147,840 63,060 2.9
11/01/2011
11.63
 151,220 11.63 11.63 11.39 51,040 1,060 1.7
10/01/2011
11.63
 221,260 11.73 11.73 11.60 100,130 15,700 2.9
07/01/2011
11.73
 108,640 11.73 11.76 11.70 50,160 36,970 0.5
06/01/2011
11.73
 296,430 11.73 11.80 11.73 94,020 2,900 3.2
05/01/2011
11.73
 337,540 11.73 11.83 11.73 86,300 30,000 2.0
04/01/2011
11.73
 326,260 12.06 12.06 11.73 27,810 17,720 0.4
31/12/2010
12.06
 305,690 11.70 12.06 11.66 70,160 160 2.5
30/12/2010
11.70
 222,270 11.70 11.73 11.63 92,400 10,000 2.9
29/12/2010
11.70
 210,560 11.80 11.83 11.66 100,050 18,500 2.8
28/12/2010
11.80
 185,540 11.66 11.86 11.56 74,070 5,500 2.4
27/12/2010
11.66
 148,080 11.66 11.70 11.63 93,010 45,400 1.7
24/12/2010
11.66
 138,140 11.66 11.73 11.56 35,620 0 1.2
23/12/2010
11.66
 334,690 11.73 11.73 11.53 165,040 40,550 4.3
22/12/2010
11.73
 362,500 11.73 11.86 11.66 270,350 42,600 8.0
21/12/2010
11.73
 290,690 11.56 11.80 11.53 94,640 39,370 1.9
20/12/2010
11.56
 256,450 11.90 12.06 11.56 51,670 42,640 0.3
17/12/2010
11.90
 1,248,780 11.36 11.90 11.23 69,440 1,130,320 -36.2
16/12/2010
11.36
 492,350 11.83 11.83 11.36 295,000 542,170 -8.5
15/12/2010
11.83
 594,740 11.83 12.06 11.80 150,000 480,310 -11.7
14/12/2010
11.83
 411,560 12.23 12.23 11.83 282,500 396,310 -4.0
13/12/2010
12.23
 433,050 12.10 12.57 12.23 0 47,100 -1.7
10/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2010
12.10
 837,310 11.53 12.10 11.86 5,000 117,340 -4.0
09/12/2010
11.53
 185,200 11.50 11.98 11.27 4,290 0 0.2
08/12/2010
11.50
 275,330 11.89 11.89 11.50 72,790 32,500 1.4
07/12/2010
11.89
 237,250 12.21 12.21 11.85 56,330 0 2.1
06/12/2010
12.21
 338,600 12.37 12.44 12.08 30,280 5,000 1.0
03/12/2010
12.37
 582,110 11.79 12.37 11.95 63,320 4,100 2.2
02/12/2010
11.79
 255,530 11.56 11.82 11.40 24,300 7,380 0.6
01/12/2010
11.56
 97,640 11.66 11.66 11.50 1,300 33,600 -1.1
30/11/2010
11.66
 383,500 11.66 11.92 11.66 106,210 29,600 2.8
29/11/2010
11.66
 97,600 11.69 11.69 11.56 93,530 370 3.3
26/11/2010
11.69
 170,040 11.72 11.72 11.40 105,560 98,800 0.3
25/11/2010
11.72
 281,050 11.63 11.72 11.59 207,710 3,000 7.3
24/11/2010
11.63
 148,290 11.59 11.63 11.30 38,140 9,000 1.0
23/11/2010
11.59
 92,680 11.59 11.66 11.27 59,600 23,500 1.3
22/11/2010
11.59
 133,590 11.56 11.59 11.07 119,130 50,000 2.4
19/11/2010
11.56
 185,720 11.40 11.72 11.43 84,380 26,500 2.1
18/11/2010
11.40
 201,830 11.07 11.40 11.17 102,480 6,260 3.3
17/11/2010
11.07
 148,620 11.17 11.20 11.07 96,350 62,900 1.1
16/11/2010
11.17
 230,990 11.17 11.27 11.14 113,090 1,180 3.8
15/11/2010
11.17
 120,100 11.27 11.27 11.10 76,630 0 2.6
12/11/2010
11.27
 279,200 11.24 11.27 11.01 136,830 1,000 4.7
11/11/2010
11.24
 92,680 11.40 11.43 11.24 57,300 17,390 1.4
10/11/2010
11.40
 106,950 11.37 11.40 11.27 35,840 14,000 0.8
09/11/2010
11.37
 183,650 11.59 11.59 11.24 96,850 0 3.4
08/11/2010
11.59
 166,970 11.50 11.63 11.40 97,880 10,010 3.1
05/11/2010
11.50
 146,400 11.40 11.63 11.37 18,830 3,000 0.6
04/11/2010
11.40
 140,860 11.27 11.40 11.20 17,220 0 0.6
03/11/2010
11.27
 97,290 11.43 11.43 11.27 40,500 740 1.4
02/11/2010
11.43
 118,050 11.46 11.46 11.37 56,520 0 2.0
01/11/2010
11.46
 114,490 11.40 11.53 11.33 18,160 660 0.6
29/10/2010
11.40
 196,730 11.46 11.53 11.40 63,700 116,400 -1.8
28/10/2010
11.46
 236,860 11.37 11.53 11.37 123,510 2,300 4.3
27/10/2010
11.37
 93,640 11.53 11.53 11.37 14,410 4,900 0.3
26/10/2010
11.53
 107,840 11.33 11.72 11.33 55,600 2,500 1.9
25/10/2010
11.33
 87,000 11.30 11.37 11.17 21,000 9,100 0.4
22/10/2010
11.30
 234,550 11.43 11.43 11.17 24,410 13,200 0.4
21/10/2010
11.43
 179,130 11.37 11.56 11.24 54,050 0 1.9
20/10/2010
11.37
 296,530 11.69 11.69 11.33 131,050 0 4.6
19/10/2010
11.69
 177,340 11.76 11.82 11.56 81,380 0 2.9
18/10/2010
11.76
 237,870 11.76 12.05 11.76 143,740 0 5.2
15/10/2010
11.76
 157,920 11.82 11.85 11.69 50,970 400 1.8
14/10/2010
11.82
 139,030 11.69 11.85 11.69 133,790 1,000 4.8
13/10/2010
11.69
 129,820 11.56 11.69 11.46 28,650 0 1.0
12/10/2010
11.56
 122,150 11.72 11.76 11.56 44,000 1,500 1.5
11/10/2010
11.72
 109,500 11.79 11.79 11.59 25,000 0 0.9
08/10/2010
11.79
 138,310 11.79 11.79 11.72 72,940 2,200 2.6
07/10/2010
11.79
 348,230 11.79 11.92 11.66 207,360 3,150 7.4
06/10/2010
11.79
 466,020 11.72 11.89 11.72 225,740 37,000 6.8
05/10/2010
11.72
 337,100 11.56 11.72 11.37 172,020 3,050 6.0
04/10/2010
11.56
 581,620 11.72 11.76 11.46 78,090 2,000 2.7
01/10/2010
11.72
 302,740 11.82 11.98 11.72 77,350 8,000 2.5
30/09/2010
11.82
 368,260 11.79 11.95 11.72 186,640 0 6.8
29/09/2010
11.79
 196,110 11.95 12.02 11.79 40,150 0 1.5
28/09/2010
11.95
 220,440 11.92 11.98 11.89 78,750 8,000 2.6
27/09/2010
11.92
 160,750 11.92 12.05 11.85 7,000 3,370 0.1
24/09/2010
11.92
 355,790 11.89 11.92 11.76 79,120 0 2.9
23/09/2010
11.89
 295,760 11.92 11.95 11.69 65,570 30,000 1.3
22/09/2010
11.92
 203,150 11.89 11.98 11.79 112,250 0 4.1
21/09/2010
11.89
 320,920 11.89 11.98 11.63 91,810 78,890 0.5
20/09/2010
11.89
 223,700 11.95 12.08 11.89 94,330 55,000 1.5
17/09/2010
11.95
 319,490 11.76 11.98 11.82 74,140 40,000 1.2
16/09/2010
11.76
 354,230 11.79 11.79 11.59 87,500 200,000 -4.0

Chính sách bảo mật | Điều khoản sử dụng |