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

16.65
0.45
(2.78%)
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
(2026-02-11) 		-1.60 -8.99% 210,173,700 4,324,900 71.7
14.80
18.65
16.65
2 tháng
(2026-01-12) 		-2.60 -13.83% 538,811,500 2,544,300 35.7
14.80
19.15
16.65
3 tháng
(2025-12-15) 		-6.50 -28.63% 852,480,600 -1,735,100 -67.3
14.80
24.25
16.65
6 tháng
(2025-09-15) 		-7.45 -31.50% 2,399,431,200 -5,326,900 -189.8
14.80
30.35
16.65
12 tháng
(2025-03-18) 		3.79 30.57% 5,158,298,700 492,572 -163.3
9.02
30.35
16.65
24 tháng
(2024-03-25) 		0.43 2.71% 6,216,676,600 -7,879,540 -285.8
9.02
30.35
16.65
36 tháng
(2023-03-29) 		4.40 37.26% 8,710,477,300 -15,391,511 -438.5
9.02
30.35
16.65
60 tháng
(2021-04-08) 		-3.39 -17.31% 11,397,502,000 -81,757,920 -2,468.8
8.46
45.56
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2010
11.79
 486,150 11.82 11.95 11.59 61,700 157,000 -3.4
14/09/2010
11.82
 233,190 11.63 11.85 11.46 1,000 5,240 -0.2
13/09/2010
11.63
 471,060 11.59 11.72 11.24 55,050 1,050 1.9
10/09/2010
11.59
 229,960 11.92 11.92 11.59 53,010 8,000 1.6
09/09/2010
11.92
 252,290 11.72 12.05 11.79 144,400 0 5.3
08/09/2010
11.72
 429,690 11.89 11.92 11.66 106,870 57,410 1.8
07/09/2010
11.89
 469,820 12.05 12.08 11.76 61,350 25,500 1.3
06/09/2010
12.05
 686,540 11.63 12.18 11.72 68,250 55,780 0.5
01/09/2010
11.63
 303,450 11.59 11.69 11.40 2,150 0 0.1
31/08/2010
11.59
 587,800 11.10 11.66 11.10 130,030 120,000 0.4
30/08/2010
11.10
 394,800 10.58 11.10 11.04 44,300 57,520 -0.5
27/08/2010
10.58
 652,510 10.55 10.65 10.45 166,200 96,040 2.3
26/08/2010
10.55
 815,660 10.55 10.65 10.45 14,960 209,000 -6.3
25/08/2010
10.55
 1,207,550 10.75 10.75 10.36 79,510 0 2.6
24/08/2010
10.75
 766,770 11.04 11.04 10.71 1,300 87,000 -2.8
23/08/2010
11.04
 273,180 11.17 11.17 10.97 660 85,840 -2.9
20/08/2010
11.17
 366,210 11.17 11.33 11.01 103,920 47,040 2.0
19/08/2010
11.17
 419,850 11.24 11.40 11.10 72,280 53,140 0.7
18/08/2010
11.24
 320,440 11.53 11.53 11.20 36,140 28,680 0.3
17/08/2010
11.53
 475,420 11.72 11.72 11.40 73,370 100,000 -0.9
16/08/2010
11.72
 506,270 11.20 11.72 11.37 41,090 160,000 -4.2
13/08/2010
11.20
 705,780 10.71 11.20 10.71 247,440 500 8.3
12/08/2010
10.71
 498,480 11.24 11.24 10.71 168,140 22,450 4.9
11/08/2010
11.24
 197,910 11.20 11.33 11.14 25,300 2,200 0.8
10/08/2010
11.20
 463,420 11.46 11.46 11.01 101,050 4,550 3.3
09/08/2010
11.46
 509,300 12.05 12.05 11.46 54,620 20,000 1.2
06/08/2010
12.05
 329,510 12.28 12.28 12.05 23,150 63,770 -1.5
05/08/2010
12.28
 109,120 12.31 12.37 12.28 36,730 10,600 1.0
04/08/2010
12.31
 410,790 12.37 12.37 12.28 105,950 75,990 1.1
03/08/2010
12.37
 402,580 12.44 12.51 12.37 461,800 459,300 0.1
02/08/2010
12.44
 261,570 12.51 12.51 12.44 4,880 2,550 0.1
30/07/2010
12.51
 387,880 12.41 12.64 12.41 8,470 42,000 -1.3
29/07/2010
12.41
 355,360 12.37 12.51 12.34 0 17,800 -0.7
28/07/2010
12.37
 429,650 12.47 12.54 12.37 827,090 847,030 -0.8
27/07/2010
12.47
 316,830 12.51 12.67 12.47 3,000 42,940 -1.5
26/07/2010
12.51
 393,230 12.44 12.57 12.44 100,300 2,000 3.8
23/07/2010
12.44
 355,040 12.41 12.54 12.44 13,870 2,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |