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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |