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)
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
22/07/2010
12.41
 661,410 12.70 12.70 12.41 15,350 17,330 -0.1
21/07/2010
12.70
 259,820 12.70 12.73 12.64 2,470 2,000 0.0
20/07/2010
12.70
 375,470 12.73 12.86 12.70 2,820 11,790 -0.4
19/07/2010
12.73
 249,250 12.83 12.86 12.73 40,830 3,500 1.5
16/07/2010
12.83
 329,890 12.86 12.99 12.80 30,180 1,210 1.1
15/07/2010
12.86
 296,970 13.03 13.03 12.86 2,300 11,190 -0.4
14/07/2010
13.03
 1,285,010 12.86 13.45 13.03 2,000 115,200 -4.6
13/07/2010
12.86
 491,380 12.60 12.96 12.64 15,370 1,000 0.6
12/07/2010
12.60
 309,160 12.60 12.60 12.47 2,550 7,960 -0.2
09/07/2010
12.60
 319,760 12.64 12.70 12.60 5,350 5,140 0.0
08/07/2010
12.64
 370,680 12.64 12.73 12.64 3,300 7,100 -0.1
07/07/2010
12.64
 498,230 12.60 12.73 12.57 3,780 4,690 -0.0
06/07/2010
12.60
 186,540 12.70 12.70 12.60 1,260 1,000 0.0
05/07/2010
12.70
 208,100 12.70 12.77 12.70 44,520 3,410 1.6
02/07/2010
12.70
 319,450 12.67 12.86 12.64 48,290 5,920 1.7
01/07/2010
12.67
 656,260 12.70 12.83 12.67 51,010 100,000 -1.9
30/06/2010
12.70
 733,890 12.70 12.70 12.44 135,890 0 5.3
29/06/2010
12.70
 304,830 12.70 12.83 12.70 52,500 1,250 2.0
28/06/2010
12.70
 375,540 12.77 12.77 12.67 114,050 100,650 0.5
25/06/2010
12.77
 604,360 12.93 12.93 12.70 62,470 18,650 1.7
24/06/2010
12.93
 681,570 12.77 13.03 12.77 131,570 9,540 4.9
23/06/2010
12.77
 425,750 12.73 12.77 12.67 56,410 8,380 1.9
22/06/2010
12.73
 336,710 12.83 12.86 12.73 21,880 180 0.8
21/06/2010
12.83
 300,860 12.83 12.90 12.83 11,800 6,570 0.2
18/06/2010
12.83
 250,110 12.90 12.96 12.83 122,910 4,620 4.7
17/06/2010
12.90
 241,710 13.12 13.12 12.90 14,850 1,000 0.5
16/06/2010
13.12
 857,600 12.70 13.16 12.90 319,270 0 12.8
15/06/2010
12.70
 458,800 12.67 12.70 12.64 152,400 5,490 5.7
14/06/2010
12.67
 339,170 12.57 12.67 12.60 71,620 0 2.8
11/06/2010
12.57
 619,600 12.51 12.73 12.51 70,000 0 2.7
10/06/2010
12.51
 219,710 12.44 12.70 12.44 102,350 17,170 3.3
09/06/2010
12.44
 534,370 12.34 12.54 12.37 162,490 23,730 5.3
08/06/2010
12.34
 578,180 12.34 12.41 12.24 90,000 14,950 2.8
07/06/2010
12.34
 778,460 12.70 12.70 12.31 203,100 23,700 6.8
04/06/2010
12.70
 472,460 12.83 12.86 12.67 7,060 20,120 -0.5
03/06/2010
12.83
 415,390 12.86 12.99 12.83 20,100 17,350 0.1
02/06/2010
12.86
 649,570 12.73 12.90 12.67 192,720 45,310 5.8
01/06/2010
12.73
 443,860 12.73 12.77 12.64 120,200 10,010 4.3
31/05/2010
12.73
 381,530 12.96 12.96 12.67 13,280 36,950 -0.9
28/05/2010
12.96
 1,239,510 12.70 12.99 12.80 1,460 40,000 -1.5
27/05/2010
12.70
 511,460 12.70 12.70 12.57 134,220 37,260 3.8
26/05/2010
12.70
 820,310 12.64 12.73 12.64 101,590 50,000 2.0
25/05/2010
12.64
 520,470 12.67 12.73 12.57 280,580 1,340 10.9
24/05/2010
12.67
 863,860 12.54 12.77 12.44 124,000 17,860 4.1
21/05/2010
12.54
 1,825,410 13.19 13.19 12.54 558,100 25,680 20.7
20/05/2010
13.19
 1,024,460 12.57 13.19 12.34 235,800 500 9.1
19/05/2010
12.57
 759,870 12.83 12.83 12.44 152,700 84,910 2.6
18/05/2010
12.83
 1,111,680 12.60 12.83 12.54 37,150 500 1.4
17/05/2010
12.60
 1,131,260 13.03 13.03 12.60 160,750 13,940 5.8
14/05/2010
13.03
 523,120 13.03 13.22 13.03 8,420 29,000 -0.8
13/05/2010
13.03
 567,840 12.96 13.29 12.90 76,000 23,000 2.1
12/05/2010
12.96
 1,486,350 13.38 13.38 12.93 115,170 21,060 3.8
11/05/2010
13.38
 803,760 13.35 13.65 13.32 2,400 1,500 0.0
10/05/2010
13.35
 1,296,120 13.68 13.68 13.25 61,560 34,680 1.2
07/05/2010
13.68
 1,747,480 14.00 14.00 13.48 31,130 315,290 -11.9
06/05/2010
14.00
 1,002,900 14.00 14.23 13.91 41,500 83,090 -1.8
05/05/2010
14.00
 1,265,170 14.17 14.36 13.87 36,020 22,160 0.6
04/05/2010
14.17
 3,922,200 13.81 14.46 14.00 17,270 183,920 -7.3
29/04/2010
13.81
 2,252,190 13.48 13.87 13.68 253,200 63,520 8.0
28/04/2010
13.48
 749,510 13.42 13.58 13.35 247,440 57,740 7.8
27/04/2010
13.42
 465,210 13.42 13.42 13.29 15,010 3,010 0.5
26/04/2010
13.42
 639,510 13.51 13.74 13.42 74,300 46,580 1.1
22/04/2010
13.51
 1,649,280 13.25 13.91 13.32 77,720 68,510 0.4

Chính sách bảo mật | Điều khoản sử dụng |