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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |