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)
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
13/01/2010
13.24
 1,180,890 13.14 13.35 12.60 16,030 15,000 0.1
12/01/2010
13.14
 762,290 13.78 13.88 13.14 21,890 3,170 1.2
11/01/2010
13.78
 629,400 14.10 14.42 13.78 1,820 200 0.1
08/01/2010
14.10
 1,504,570 14.63 14.85 14.10 9,260 121,620 -7.4
07/01/2010
14.63
 2,804,340 14.42 15.06 14.31 36,040 220,500 -12.9
06/01/2010
14.42
 1,306,580 13.78 14.42 14.10 10,360 51,600 -2.8
05/01/2010
13.78
 288,720 13.14 13.78 13.78 1,850 100 0.1
04/01/2010
13.14
 247,810 12.60 13.14 13.14 10,000 0 0.6
31/12/2009
12.60
 1,367,490 12.07 12.60 12.50 15,100 6,000 0
30/12/2009
12.07
 816,140 11.85 12.39 11.85 21,770 0 0
29/12/2009
11.85
 390,930 12.18 12.18 11.75 260 1,830 0
28/12/2009
12.18
 675,410 12.39 12.50 11.96 174,460 0 0
25/12/2009
12.39
 922,750 11.85 12.39 11.96 500 0 0
24/12/2009
11.85
 458,120 11.75 11.85 11.32 65,400 0 0
23/12/2009
11.75
 276,360 11.64 11.85 11.53 52,550 0 0
22/12/2009
11.64
 435,670 11.75 12.07 11.43 128,130 300 0
21/12/2009
11.75
 685,840 11.21 11.75 11.32 82,130 0 0
18/12/2009
11.21
 633,730 10.68 11.21 10.89 270,600 620 0
17/12/2009
10.68
 670,480 10.66 10.68 10.15 50,100 2,000 0
16/12/2009
10.66
 562,570 11.21 11.21 10.66 34,300 0 0
15/12/2009
11.21
 557,050 11.21 11.43 11.11 100,040 0 0
14/12/2009
11.21
 605,660 10.79 11.32 10.68 52,520 0 0
11/12/2009
10.79
 890,780 11.32 11.32 10.79 52,360 19,200 0
10/12/2009
11.32
 793,560 11.43 11.53 11.11 40,140 0 0
09/12/2009
11.43
 1,169,540 11.75 11.75 11.21 91,910 143,420 0
08/12/2009
11.75
 507,920 12.07 12.07 11.75 90,190 0 0
07/12/2009
12.07
 387,910 11.96 12.18 11.85 97,720 750 0
04/12/2009
11.96
 544,150 11.64 12.07 11.53 134,700 239,920 0
03/12/2009
11.64
 815,740 11.96 12.18 11.64 100,000 327,260 0
02/12/2009
11.96
 529,040 12.50 12.60 11.96 28,510 9,200 0
01/12/2009
12.50
 764,760 12.28 12.82 12.39 108,800 0 0
30/11/2009
12.28
 721,520 11.85 12.39 11.96 100,000 16,000 0
27/11/2009
11.85
 1,090,100 11.85 12.39 11.32 61,170 23,320 0
26/11/2009
11.85
 493,290 12.39 12.39 11.85 61,520 5,050 0
25/11/2009
12.39
 1,132,380 13.03 13.03 12.39 40,500 120,800 0

Chính sách bảo mật | Điều khoản sử dụng |