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

16.65
0.45
(2.78%)
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
(2026-02-11) 		-1.60 -8.99% 210,173,700 4,324,900 71.7
14.80
18.65
16.65
2 tháng
(2026-01-12) 		-2.60 -13.83% 538,811,500 2,544,300 35.7
14.80
19.15
16.65
3 tháng
(2025-12-15) 		-6.50 -28.63% 852,480,600 -1,735,100 -67.3
14.80
24.25
16.65
6 tháng
(2025-09-15) 		-7.45 -31.50% 2,399,431,200 -5,326,900 -189.8
14.80
30.35
16.65
12 tháng
(2025-03-18) 		3.79 30.57% 5,158,298,700 492,572 -163.3
9.02
30.35
16.65
24 tháng
(2024-03-25) 		0.43 2.71% 6,216,676,600 -7,879,540 -285.8
9.02
30.35
16.65
36 tháng
(2023-03-29) 		4.40 37.26% 8,710,477,300 -15,391,511 -438.5
9.02
30.35
16.65
60 tháng
(2021-04-08) 		-3.39 -17.31% 11,397,502,000 -81,757,920 -2,468.8
8.46
45.56
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2009
13.03
 843,390 13.14 13.24 12.82 15,000 2,030 0
23/11/2009
13.14
 876,510 13.78 13.78 13.14 51,090 210 0
20/11/2009
13.78
 807,480 13.88 14.10 13.67 3,400 89,430 0
19/11/2009
13.88
 729,360 13.88 14.10 13.67 31,000 159,370 0
18/11/2009
13.88
 1,134,910 13.35 13.88 13.24 24,060 372,000 0
17/11/2009
13.35
 452,220 13.35 13.56 13.24 40,200 39,250 0
16/11/2009
13.35
 457,910 13.78 13.88 13.35 1,900 400 0
13/11/2009
13.78
 602,320 13.67 13.88 13.35 5,700 22,670 0
12/11/2009
13.67
 1,077,950 13.03 13.67 13.14 31,600 76,000 0
11/11/2009
13.03
 659,270 12.50 13.03 12.39 31,310 0 0
10/11/2009
12.50
 921,550 12.82 13.03 12.28 62,800 36,370 0
09/11/2009
12.82
 787,130 13.46 13.46 12.82 10,140 0 0
06/11/2009
13.46
 1,066,460 13.88 14.10 13.46 2,380 149,910 0
05/11/2009
13.88
 905,540 13.46 13.88 13.24 0 7,720 0
04/11/2009
13.46
 1,752,700 13.88 14.10 13.24 2,140 2,500 0
03/11/2009
13.88
 1,663,640 14.53 14.53 13.88 30,350 678,370 0
02/11/2009
14.53
 976,680 15.27 15.27 14.53 19,260 381,620 0
30/10/2009
15.27
 1,623,420 15.27 15.81 15.27 570 342,000 0
29/10/2009
15.27
 1,739,610 15.27 15.27 14.53 34,050 180,250 0
28/10/2009
15.27
 1,362,640 15.38 15.70 15.27 9,050 38,100 0
27/10/2009
15.38
 2,327,230 14.95 15.38 14.74 402,660 220 0
26/10/2009
14.95
 1,558,350 14.95 15.59 14.53 19,810 145,090 0
23/10/2009
14.95
 1,275,180 15.70 15.70 14.95 52,450 9,990 0
22/10/2009
15.70
 2,249,950 15.17 15.91 15.06 23,320 43,500 0
21/10/2009
15.17
 1,125,940 15.38 15.38 15.06 5,580 6,000 0
20/10/2009
15.38
 1,749,070 15.38 15.49 15.06 20,300 314,000 0
19/10/2009
15.38
 1,080,770 15.59 15.81 15.38 27,160 161,870 0
16/10/2009
15.59
 2,726,120 15.06 15.81 14.63 240,540 43,350 0
15/10/2009
15.06
 2,362,560 15.17 15.38 14.95 571,050 162,150 0
14/10/2009
15.17
 1,870,400 15.17 15.38 14.74 20,340 750 0
13/10/2009
15.17
 3,227,170 14.53 15.17 14.53 141,500 504,500 0
12/10/2009
14.53
 1,608,090 13.88 14.53 14.10 64,020 526,550 0
09/10/2009
13.88
 3,225,900 13.24 13.88 13.56 1,000 1,119,250 0
08/10/2009
13.24
 607,100 13.24 13.35 13.03 3,500 2,050 0
07/10/2009
13.24
 1,335,900 12.71 13.24 12.82 8,000 501,630 0
06/10/2009
12.71
 478,450 12.71 12.82 12.60 36,260 2,490 0
05/10/2009
12.71
 605,100 12.92 13.03 12.39 0 40,190 0

Chính sách bảo mật | Điều khoản sử dụng |