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)
27/03/2025
11.98
 3,700,700 12.02 12.11 11.98 100 88,500 -1.2
26/03/2025
12.02
 4,360,100 12.15 12.15 12.02 19,400 14,100 0.1
25/03/2025
12.02
 5,425,400 12.06 12.19 12.02 0 0 0
24/03/2025
12.02
 5,169,400 12.06 12.11 11.93 19,600 429,907 -5.8
21/03/2025
12.06
 5,891,300 12.15 12.19 12.02 0 0 0
20/03/2025
12.19
 7,385,400 12.41 12.41 12.06 4,100 305,070 -4.3
19/03/2025
12.32
 7,295,500 12.49 12.49 12.19 35,000 50,186 -0.2
18/03/2025
12.41
 19,565,700 12.45 12.79 12.36 33,352 939,014 -13.4
17/03/2025
12.32
 10,369,200 12.15 12.36 12.06 615,300 44,600 8.1
14/03/2025
12.11
 7,484,100 12.02 12.15 11.93 260,000 153,400 1.5
13/03/2025
12.02
 8,221,800 12.19 12.24 11.98 66,000 631,200 -8.0
12/03/2025
12.15
 5,898,500 12.36 12.36 12.15 3,700 605,600 -8.6
11/03/2025
12.28
 8,962,700 12.06 12.36 12.02 151,700 355,525 -2.9
10/03/2025
12.24
 10,193,800 12.24 12.41 12.11 937,823 73,800 12.3
07/03/2025
12.15
 10,053,400 12.15 12.36 12.11 892,800 81,333 11.6
06/03/2025
12.11
 6,393,400 12.11 12.11 11.93 128,900 125,700 0.0
05/03/2025
11.98
 7,250,900 12.19 12.28 11.98 321,200 1,553,200 -17.4
04/03/2025
12.19
 9,967,800 12.19 12.36 12.11 126,900 301,455 -2.5
03/03/2025
12.24
 9,345,100 12.28 12.32 12.15 13,300 154,400 -2.0
28/02/2025
12.15
 18,805,000 11.85 12.24 11.85 783,952 141,350 9.1
27/02/2025
11.85
 8,816,600 11.85 11.85 11.72 193,300 211,410 -0.2
26/02/2025
11.76
 9,259,700 11.81 11.93 11.76 6,400 1,275,472 -17.5
25/02/2025
11.85
 11,585,500 12.02 12.02 11.76 400 2,034,542 -28.2
24/02/2025
11.81
 31,962,400 11.59 12.02 11.59 187,900 3,406,368 -44.3
21/02/2025
12.41
 7,275,100 12.49 12.71 12.36 22,200 97,900 -1.1
20/02/2025
12.58
 9,915,500 12.49 12.79 12.49 282,600 485,000 -3.0
19/02/2025
12.49
 8,505,600 12.45 12.54 12.32 198,200 343,700 -2.1
18/02/2025
12.41
 7,525,000 12.45 12.71 12.36 127,200 555,500 -6.3
17/02/2025
12.28
 11,942,100 12.24 12.58 12.19 431,400 379,400 0.7
14/02/2025
12.24
 4,626,000 12.28 12.41 12.19 249,400 30,710 3.1
13/02/2025
12.24
 5,254,100 12.36 12.36 12.11 127,400 72,130 0.8
12/02/2025
12.32
 6,606,400 12.32 12.58 12.32 201,300 220,500 -0.3
11/02/2025
12.36
 5,720,400 12.54 12.62 12.32 228,000 41,500 2.7
10/02/2025
12.49
 6,984,900 12.62 12.71 12.36 100,500 132,100 -0.5
07/02/2025
12.41
 17,591,000 12.02 12.41 11.98 592,900 197,512 5.6
06/02/2025
11.63
 2,012,000 11.72 11.81 11.59 10,700 6,100 0.1
05/02/2025
11.72
 2,492,000 11.85 11.89 11.68 28,300 94,800 -0.9
04/02/2025
11.76
 2,411,100 11.55 11.76 11.51 108,901 13,800 1.3
03/02/2025
11.46
 1,275,600 11.42 11.55 11.38 40,400 15,700 0.3
24/01/2025
11.38
 1,720,100 11.42 11.46 11.38 48,900 67,800 -0.3
23/01/2025
11.42
 1,748,800 11.42 11.51 11.38 37,600 177,300 -1.9
22/01/2025
11.38
 2,054,200 11.63 11.63 11.38 42,600 0 0.6
21/01/2025
11.63
 1,235,400 11.76 11.76 11.55 18,300 50 0.2
20/01/2025
11.68
 4,010,000 11.63 11.85 11.63 362,000 10,499 4.8
17/01/2025
11.63
 1,410,700 11.63 11.72 11.59 900 74,200 -1.0
16/01/2025
11.63
 1,303,700 11.76 11.81 11.59 700 42,700 -0.6
15/01/2025
11.63
 2,947,000 11.38 11.81 11.38 1,900 2,400 -0.0
14/01/2025
11.38
 1,138,400 11.46 11.51 11.33 100 25,510 -0.3
13/01/2025
11.42
 1,499,500 11.33 11.46 11.25 1,400 3,000 -0.0
10/01/2025
11.33
 1,665,100 11.51 11.51 11.29 100 4,405 -0.1
09/01/2025
11.51
 1,481,700 11.38 11.59 11.38 2,700 43,570 -0.5
08/01/2025
11.38
 1,572,000 11.29 11.46 11.29 20,200 5,000 0.2
07/01/2025
11.33
 2,551,900 11.63 11.72 11.33 17,400 3,400 0.2
06/01/2025
11.63
 1,857,400 11.85 11.93 11.63 18,400 20,100 -0.0
03/01/2025
11.85
 1,707,500 11.98 12.02 11.85 23,000 53,600 -0.4
02/01/2025
12.02
 1,171,900 12.02 12.06 11.98 4,400 65,000 -0.8
31/12/2024
11.98
 1,129,700 11.98 12.06 11.93 628 21,400 -0.3
30/12/2024
11.98
 1,392,100 12.06 12.15 11.98 16,500 114,900 -1.4
27/12/2024
12.02
 2,433,200 12.15 12.24 12.02 38,000 5,300 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |