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

16.75
0.35
(2.13%)
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
(2026-02-23) 		-2.35 -12.60% 225,245,400 -836,800 -18.4
14.80
18.65
16.40
2 tháng
(2026-01-19) 		-2.60 -13.76% 475,037,300 227,500 -2.9
14.80
19.15
16.40
3 tháng
(2025-12-18) 		-7.15 -30.49% 852,330,600 -6,823,900 -170.5
14.80
24.15
16.40
6 tháng
(2025-09-19) 		-7.15 -30.49% 2,323,728,000 -3,529,300 -134.0
14.80
30.35
16.40
12 tháng
(2025-03-24) 		4.28 35.60% 5,158,571,300 -690,010 -186.8
9.02
30.35
16.40
24 tháng
(2024-03-28) 		0.44 2.80% 6,225,080,700 -10,426,240 -330.0
9.02
30.35
16.40
36 tháng
(2023-04-03) 		4.38 36.74% 8,737,607,000 -17,639,311 -477.7
9.02
30.35
16.40
60 tháng
(2021-04-13) 		-3.14 -16.13% 11,431,261,400 -82,849,520 -2,477.6
8.46
45.56
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2024: Cổ tức tiền mặt tỉ lệ: 3%
26/12/2024
12.15
 1,661,200 12.24 12.28 12.15 16,300 38,500 -0.3
25/12/2024
12.41
 6,409,400 12.15 12.58 12.11 88,400 1,800 1.3
24/12/2024
12.07
 1,742,800 12.15 12.15 11.99 9,600 26,300 -0.2
23/12/2024
12.11
 1,529,300 12.11 12.20 12.07 100 13,700 -0.2
20/12/2024
12.03
 1,386,700 12.07 12.15 12.03 400 7,300 -0.1
19/12/2024
12.07
 1,861,000 12.11 12.20 12.03 200 1,600 -0.0
18/12/2024
12.20
 3,941,800 11.99 12.45 11.99 12,500 37,200 -0.4
17/12/2024
11.94
 599,700 11.99 11.99 11.90 500 8,820 -0.1
16/12/2024
11.94
 1,195,200 11.90 11.99 11.86 2,300 52,300 -0.7
13/12/2024
11.90
 1,927,100 12.07 12.07 11.86 2,600 75,700 -1.0
12/12/2024
12.07
 1,273,300 12.24 12.24 12.07 700 40 0.0
11/12/2024
12.15
 1,583,200 12.24 12.28 12.11 30,000 37,400 -0.1
10/12/2024
12.24
 1,867,500 12.20 12.28 12.15 66,800 8,300 0.8
09/12/2024
12.24
 1,999,900 12.28 12.36 12.24 3,300 4,900 -0.0
06/12/2024
12.28
 1,990,500 12.32 12.36 12.11 13,100 11,400 0.0
05/12/2024
12.28
 3,186,100 11.94 12.28 11.82 70,000 33,500 0.5
04/12/2024
11.94
 2,539,700 12.07 12.11 11.94 37,600 11,600 0.4
03/12/2024
12.07
 2,606,600 12.11 12.28 12.07 99,300 8,900 1.3
02/12/2024
12.11
 3,959,200 11.90 12.32 11.90 22,000 47,500 -0.4
29/11/2024
11.86
 1,287,400 11.90 11.99 11.82 13,800 9,400 0.1
28/11/2024
11.94
 1,286,200 12.03 12.11 11.90 0 104,600 -1.5
27/11/2024
12.03
 941,800 12.07 12.11 11.94 45,600 16,600 0.4
26/11/2024
12.07
 1,486,500 11.99 12.11 11.99 13,000 200,400 -2.7
25/11/2024
11.99
 1,112,300 11.90 12.03 11.90 500 5,000 -0.1
22/11/2024
11.90
 1,944,800 11.90 12.03 11.86 2,000 131,900 -1.8
21/11/2024
11.99
 758,000 11.99 11.99 11.86 9,500 70,200 -0.9
20/11/2024
11.99
 1,845,500 11.69 12.11 11.65 4,800 73,900 -1.0
19/11/2024
11.69
 1,217,400 11.82 11.86 11.69 4,200 32,500 -0.4
18/11/2024
11.78
 2,081,700 11.65 11.86 11.65 140,100 57,900 1.1
15/11/2024
11.65
 4,128,900 11.90 11.90 11.65 106,100 537,700 -6.1
14/11/2024
11.86
 2,282,600 12.20 12.28 11.86 46,800 44,700 0.0
13/11/2024
12.20
 2,644,400 12.28 12.36 12.15 25,600 142,400 -1.7
12/11/2024
12.36
 2,350,800 12.45 12.49 12.28 400 541,500 -8.0
11/11/2024
12.36
 2,450,200 12.58 12.62 12.36 4,200 49,200 -0.7
08/11/2024
12.53
 1,479,900 12.66 12.70 12.53 3,500 10,200 -0.1
07/11/2024
12.66
 1,498,900 12.74 12.87 12.66 12,900 123,600 -1.7
06/11/2024
12.70
 2,185,700 12.62 12.70 12.53 0 0 0
05/11/2024
12.53
 1,158,400 12.49 12.62 12.49 0 1,800 -0.0
04/11/2024
12.49
 2,516,000 12.70 12.79 12.49 3,700 9,300 -0.1
01/11/2024
12.70
 2,525,500 12.79 12.91 12.70 2,000 59,800 -0.9
31/10/2024
12.83
 2,138,800 12.91 12.95 12.79 800 300 0.0
30/10/2024
12.95
 2,695,300 13.04 13.08 12.79 13,700 40,100 -0.4
29/10/2024
13.00
 2,964,000 13.04 13.16 12.91 136,500 1,600 2.1
28/10/2024
13.00
 1,145,700 12.95 13.04 12.91 32,700 6,900 0.4
25/10/2024
12.95
 3,753,800 12.87 13.12 12.83 52,800 11,900 0.6
24/10/2024
12.83
 2,253,200 13.08 13.12 12.83 21,000 17,000 0.1
23/10/2024
13.08
 3,569,700 12.95 13.21 12.87 159,800 600 2.5
22/10/2024
12.95
 4,201,900 13.00 13.25 12.83 85,300 40,400 0.7
21/10/2024
13.04
 4,599,900 13.29 13.29 13.04 14,300 90,600 -1.2
18/10/2024
13.25
 3,895,100 13.42 13.54 13.25 5,400 250,400 -3.9
17/10/2024
13.37
 5,649,700 13.12 13.37 13.00 183,100 400,900 -3.5
16/10/2024
13.08
 5,599,500 13.33 13.33 12.91 72,500 86,200 -0.2
15/10/2024
13.29
 3,774,500 13.50 13.58 13.21 130,400 105,800 0.4
14/10/2024
13.50
 11,928,000 13.04 13.63 12.95 719,500 1,500 11.4
11/10/2024
12.95
 2,063,800 12.91 12.95 12.83 0 600 -0.0
10/10/2024
12.87
 1,614,000 13.00 13.04 12.87 103,400 0 1.6
09/10/2024
12.95
 1,578,700 12.91 13.00 12.87 600 3,600 -0.0
08/10/2024
12.83
 3,861,800 12.79 13.12 12.74 600 27,400 -0.4
07/10/2024
12.62
 1,211,800 12.74 12.74 12.58 52,700 20,600 0.5
04/10/2024
12.62
 1,716,700 12.70 12.74 12.62 15,000 3,400 0.2
03/10/2024
12.62
 4,089,600 12.95 13.04 12.62 59,200 23,700 0.5
02/10/2024
12.91
 2,712,400 13.08 13.08 12.91 4,600 72,300 -1.0
01/10/2024
13.12
 5,490,000 13.12 13.25 13.04 9,600 198,200 -2.9
30/09/2024
13.04
 2,333,700 12.95 13.08 12.91 1,000 279,800 -4.3
27/09/2024
13.04
 4,680,800 13.08 13.33 13.04 77,100 262,600 -2.9
26/09/2024
13.04
 5,198,500 13.00 13.08 12.91 23,600 46,900 -0.4
25/09/2024
13.04
 5,018,100 12.83 13.12 12.79 439,400 52,900 6.0
24/09/2024
12.70
 2,534,800 12.70 12.79 12.66 152,000 58,900 1.4
23/09/2024
12.70
 1,457,800 12.87 12.91 12.70 100 43,500 -0.7
20/09/2024
12.79
 2,064,200 12.91 12.95 12.79 14,300 20,900 -0.1
19/09/2024
12.83
 2,242,200 12.79 12.87 12.74 52,300 53,900 -0.0
18/09/2024
12.74
 1,662,500 12.70 12.83 12.66 49,600 54,300 -0.1
17/09/2024
12.79
 1,825,400 12.49 12.79 12.45 55,800 32,900 0.3
16/09/2024
12.49
 1,696,200 12.62 12.74 12.49 144,400 0 2.2
13/09/2024
12.62
 1,243,400 12.58 12.66 12.49 4,400 1,700 0.0
12/09/2024
12.58
 1,545,300 12.62 12.70 12.58 26,400 14,000 0.2
11/09/2024
12.49
 2,500,400 12.66 12.70 12.41 12,800 159,400 -2.2
10/09/2024
12.66
 2,612,600 12.91 13.00 12.62 89,100 66,800 0.3
09/09/2024
12.87
 1,877,000 12.83 13.00 12.79 0 0 0
06/09/2024
12.87
 2,316,500 12.95 13.00 12.79 127,000 2,000 1.9
05/09/2024
12.95
 2,030,300 13.16 13.25 12.87 59,300 136,300 -1.2
04/09/2024
13.12
 4,069,900 12.79 13.21 12.74 85,500 250,900 -2.6
30/08/2024
12.95
 2,609,200 13.12 13.12 12.91 13,200 199,700 -2.9
29/08/2024
13.12
 1,382,800 13.08 13.21 13.00 44,700 92,300 -0.7
28/08/2024
13.12
 3,795,100 13.21 13.37 12.91 91,000 78,800 0.2
27/08/2024
13.08
 3,317,100 13.25 13.25 13.04 163,000 132,900 0.4
26/08/2024
13.21
 2,673,200 13.33 13.42 13.21 129,500 53,700 1.2
23/08/2024
13.25
 2,946,000 13.16 13.29 13.04 251,600 32,400 3.4
22/08/2024
13.21
 2,676,300 13.46 13.46 13.16 6,000 62,800 -0.9
21/08/2024
13.42
 6,492,600 13.21 13.63 13.08 36,200 349,200 -5.0
20/08/2024
13.08
 6,518,300 12.87 13.29 12.74 468,900 85,300 5.9
19/08/2024
12.83
 4,773,900 12.95 13.12 12.83 80,200 14,100 1.0
16/08/2024
12.74
 6,966,200 12.07 12.74 12.07 281,700 3,600 4.1
15/08/2024
11.99
 1,903,700 12.11 12.36 11.99 105,700 600 1.5
14/08/2024
12.15
 1,151,800 12.28 12.36 12.11 14,800 32,200 -0.3
13/08/2024
12.24
 1,692,900 12.36 12.45 12.20 15,500 128,900 -1.7
12/08/2024
12.36
 2,309,500 12.32 12.53 12.20 7,000 35,100 -0.4
09/08/2024
12.32
 1,623,200 12.32 12.32 12.11 10,800 63,000 -0.8
08/08/2024
12.15
 5,507,800 11.90 12.53 11.86 130,500 3,000 1.8
07/08/2024
11.99
 1,709,500 11.94 12.03 11.78 41,200 148,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |