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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |