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

18.25
1
(5.80%)
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
(2025-12-29) 		-4.85 -21.27% 378,338,200 -2,929,000 -66.8
17.25
22.80
17.25
2 tháng
(2025-11-28) 		-8.80 -32.90% 691,770,500 -3,788,000 -95.3
17.25
27.20
17.25
3 tháng
(2025-10-29) 		-7.10 -28.34% 1,090,247,200 -11,511,100 -301.4
17.25
27.20
17.25
6 tháng
(2025-07-31) 		3.91 27.87% 3,222,336,100 -4,170,859 -222.2
14.04
30.35
17.25
12 tháng
(2025-02-03) 		6.49 56.60% 5,093,684,600 -8,882,759 -297.9
9.02
30.35
17.25
24 tháng
(2024-02-07) 		3.15 21.31% 6,240,518,100 -11,309,881 -340.3
9.02
30.35
17.25
36 tháng
(2023-02-13) 		8.04 81.05% 8,465,669,200 -16,498,883 -457.3
9.02
30.35
17.25
60 tháng
(2021-02-22) 		0.48 2.76% 11,158,022,400 -82,560,820 -2,456.5
8.46
45.56
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2010
13.25
 1,136,910 13.25 13.35 13.22 96,950 143,460 -1.9
20/04/2010
13.25
 717,450 13.25 13.35 13.19 50,200 13,200 1.5
19/04/2010
13.25
 930,480 13.25 13.42 13.16 48,720 51,130 -0.1
16/04/2010
13.25
 1,259,040 13.35 13.42 13.25 27,160 165,240 -5.7
15/04/2010
13.35
 1,022,060 13.22 13.35 13.22 129,320 285,000 -6.4
14/04/2010
13.22
 725,630 13.42 13.42 13.16 35,490 10,000 1.0
13/04/2010
13.42
 1,087,210 13.74 13.74 13.42 3,650 25,150 -0.9
12/04/2010
13.74
 3,193,370 13.16 13.81 13.29 14,210 125,830 -4.7
09/04/2010
13.16
 1,304,150 12.86 13.19 12.90 6,360 151,930 -5.9
08/04/2010
12.86
 1,020,470 12.86 13.09 12.86 16,650 147,700 -5.2
07/04/2010
12.86
 442,200 12.96 13.03 12.86 23,480 45,000 -0.9
06/04/2010
12.96
 1,029,410 13.03 13.19 12.96 181,070 85,000 3.9
05/04/2010
13.03
 717,170 12.86 13.09 12.93 38,220 60,000 -0.9
02/04/2010
12.86
 576,150 13.03 13.03 12.80 38,170 15,300 0.9
01/04/2010
13.03
 1,001,710 12.57 13.03 12.54 314,520 185,750 5.0
31/03/2010
12.57
 481,350 12.67 12.86 12.57 51,540 30,000 0.8
30/03/2010
12.67
 622,490 12.83 12.83 12.64 63,400 54,870 0.3
29/03/2010
12.83
 667,780 12.67 12.86 12.64 28,700 85,000 -2.2
26/03/2010
12.67
 575,780 12.77 12.83 12.60 7,100 25,440 -0.7
25/03/2010
12.77
 1,355,260 13.22 13.22 12.77 42,350 0 1.7
24/03/2010
13.22
 675,800 13.09 13.35 13.06 65,390 140,000 -3.0
23/03/2010
13.09
 703,900 13.35 13.35 13.06 72,000 47,120 1.0
22/03/2010
13.35
 1,251,700 13.29 13.68 13.29 2,000 69,510 -2.8
19/03/2010
13.29
 642,800 13.38 13.51 13.29 38,730 55,600 -0.7
18/03/2010
13.38
 945,490 13.29 13.51 13.06 65,700 97,370 -1.3
17/03/2010
13.29
 962,640 13.35 13.68 13.29 114,700 30,000 3.5
16/03/2010
13.35
 1,125,940 14.00 14.00 13.35 17,130 15,250 0.1
15/03/2010
14.00
 1,261,720 14.30 14.62 14.00 21,780 500 0.9
12/03/2010
14.30
 2,285,010 13.65 14.30 13.71 18,740 146,870 -5.5
11/03/2010
13.65
 836,210 13.71 13.81 13.55 3,600 118,600 -4.8
10/03/2010
13.71
 1,019,250 13.94 14.00 13.58 29,810 126,000 -4.1
09/03/2010
13.94
 1,757,190 13.45 14.04 13.38 30,140 262,370 -9.8
08/03/2010
13.45
 1,180,840 12.93 13.55 13.12 500 75,000 -3.1
05/03/2010
12.93
 610,470 12.90 13.03 12.83 4,350 156,140 -6.0
04/03/2010
12.90
 880,760 12.70 13.32 12.90 4,300 103,270 -4.0
03/03/2010
12.70
 703,610 12.34 12.70 12.37 15,000 106,820 -3.6
02/03/2010
12.34
 468,940 12.41 12.44 12.34 22,300 248,880 -8.6
01/03/2010
12.41
 559,380 12.37 12.51 12.37 50,300 218,230 -6.4
26/02/2010
12.37
 387,300 12.37 12.47 12.24 76,800 130,350 -2.0
25/02/2010
12.37
 607,670 12.37 12.47 12.31 25,200 134,250 -4.1
24/02/2010
12.37
 627,060 12.37 12.37 12.18 46,200 50,190 -0.2
23/02/2010
12.37
 419,690 12.77 12.77 12.21 20,100 10 0.8
22/02/2010
12.77
 243,840 12.77 12.93 12.77 5,650 28,680 -0.9
12/02/2010
12.77
 605,950 12.70 12.93 12.70 15,200 10,000 0.2
11/02/2010
12.70
 300,610 12.47 12.70 12.37 11,280 0 0.4
10/02/2010
12.47
 460,110 12.31 12.70 12.31 15,180 56,000 -1.6
09/02/2010
12.31
 375,130 12.73 12.73 12.31 31,050 70,000 -1.5
08/02/2010
12.73
 347,150 12.86 12.86 12.73 51,000 20,360 1.2
05/02/2010
12.86
 660,950 13.12 13.16 12.86 153,550 8,000 5.8
04/02/2010
13.12
 727,840 13.12 13.19 12.70 225,800 19,700 8.3
03/02/2010
13.12
 664,140 12.90 13.35 12.86 248,710 220 9.9
02/02/2010
12.90
 796,580 12.86 12.99 12.70 122,700 9,850 4.5
01/02/2010
12.86
 689,050 12.70 12.86 12.37 125,300 500 4.9
29/01/2010
12.70
 246,990 12.70 12.96 12.44 32,100 3,450 1.1
28/01/2010
12.70
 285,240 12.86 12.93 12.64 1,500 0 0.1
27/01/2010
12.86
 592,510 13.25 13.51 12.70 43,710 0 1.8
26/01/2010
13.25
 886,390 12.64 13.25 12.96 101,100 10 4.1
25/01/2010
12.64
 305,720 12.54 12.83 12.37 22,120 0 0.9
22/01/2010
12.54
 1,003,320 12.96 12.99 12.34 111,700 10,400 3.9
21/01/2010
12.96
 794,460 13.61 13.61 12.96 23,700 1,080 0.9
20/01/2010
13.61
 403,860 13.68 13.94 13.58 53,050 0 2.3
19/01/2010
13.68
 720,030 13.87 14.10 13.68 46,050 0 2.0
18/01/2010
13.87
 977,220 14.59 14.59 13.87 25,520 23,000 0.1
15/01/2010
14.59
 2,314,920 13.91 14.59 14.49 177,040 54,510 5.5
14/01/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/01/2010
13.91
 41,960 13.24 13.91 13.91 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |