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)
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
02/10/2009
12.92
 1,640,900 12.92 12.92 12.28 2,700 310,000 0
01/10/2009
12.92
 1,269,110 13.03 13.24 12.92 80,000 130,060 0
30/09/2009
13.03
 1,179,450 13.56 13.56 13.03 32,440 49,340 0
29/09/2009
13.56
 910,190 13.88 14.10 13.46 1,500 11,080 0
28/09/2009
13.88
 1,828,290 13.24 13.88 13.35 468,490 6,880 0
25/09/2009
13.24
 1,801,160 13.56 13.56 13.03 50 104,000 0
24/09/2009
13.56
 1,027,500 13.88 14.10 13.35 43,950 1,190 0
23/09/2009
13.88
 1,972,750 13.24 13.88 13.35 42,640 6,800 0
22/09/2009
13.24
 1,581,570 12.71 13.24 12.60 61,000 44,980 0
21/09/2009
12.71
 1,578,030 12.18 12.71 12.39 1,800 5,100 0
18/09/2009
12.18
 1,319,390 11.96 12.18 11.43 1,780 3,000 0
17/09/2009
11.96
 1,030,010 12.07 12.07 11.53 11,400 195,100 0
16/09/2009
12.07
 1,783,770 11.75 12.28 11.96 4,900 205,700 0
15/09/2009
11.75
 1,465,970 11.21 11.75 11.11 10,000 49,340 0
14/09/2009
11.21
 860,420 11.53 11.64 11.21 4,000 183,230 0
11/09/2009
11.53
 1,009,320 11.11 11.64 11.21 2,000 1,030 0
10/09/2009
11.11
 448,970 11.11 11.11 10.89 22,000 70,000 0
09/09/2009
11.11
 801,610 11.21 11.32 11.00 2,280 240,400 0
08/09/2009
11.21
 562,610 11.11 11.32 11.00 20,000 10,350 0
07/09/2009
11.11
 752,680 11.21 11.21 10.66 20 109,600 0
04/09/2009
11.21
 1,297,040 11.75 11.75 11.21 107,080 488,810 0
03/09/2009
11.75
 1,211,560 13.03 13.03 11.53 440,200 143,590 0
02/09/2009
13.03
 0 11.85 13.03 11.85 0 0 0
01/09/2009
11.85
 1,844,820 11.32 11.85 11.32 3,000 525,090 0
31/08/2009
11.32
 1,753,530 10.79 11.32 11.21 5,210 714,590 0
28/08/2009
10.79
 1,351,960 10.27 10.79 10.68 201,620 264,290 0
27/08/2009
10.27
 523,190 10.25 10.36 10.23 10,810 131,900 0
26/08/2009
10.25
 650,550 10.25 10.47 10.25 22,020 134,880 0
25/08/2009
10.25
 584,810 10.45 10.45 10.21 3,480 89,930 0
24/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2009
10.45
 368,690 10.25 10.47 10.36 6,910 41,530 0
21/08/2009
10.25
 358,040 10.57 10.67 10.25 1,080 26,170 0
20/08/2009
10.57
 1,036,650 10.25 10.67 10.17 5,500 147,600 0
19/08/2009
10.25
 940,560 9.77 10.25 9.79 5,200 227,340 0
18/08/2009
9.77
 576,740 9.81 9.81 9.63 124,000 119,270 0
17/08/2009
9.81
 418,380 9.92 9.92 9.79 45,800 50,000 0
14/08/2009
9.92
 575,030 10.04 10.04 9.88 97,500 161,500 0
13/08/2009
10.04
 681,320 9.83 10.04 9.83 99,200 0 0
12/08/2009
9.83
 784,680 9.73 10.04 9.77 120,600 42,440 0
11/08/2009
9.73
 715,170 9.75 9.75 9.63 105,700 108,740 0
10/08/2009
9.75
 482,680 9.75 9.94 9.60 97,400 50,400 0
07/08/2009
9.75
 1,027,170 9.40 9.86 9.42 15,200 117,340 0
06/08/2009
9.40
 270,460 8.96 9.40 9.40 0 200,000 0
05/08/2009
8.96
 1,095,030 8.54 8.96 8.89 2,290 219,300 0
04/08/2009
8.54
 168,450 8.43 8.68 8.52 42,070 64,800 0
03/08/2009
8.43
 206,370 8.45 8.56 8.43 60,100 55,550 0
31/07/2009
8.45
 266,340 8.29 8.56 8.31 38,990 177,130 0
30/07/2009
8.29
 138,950 8.35 8.37 8.06 44,680 2,600 0
29/07/2009
8.35
 293,860 8.37 8.58 8.33 130,450 174,880 0
28/07/2009
8.37
 262,360 8.68 8.79 8.37 109,500 91,310 0
27/07/2009
8.68
 325,190 8.52 8.87 8.52 32,400 89,320 0
24/07/2009
8.52
 526,030 8.12 8.52 8.52 30,000 331,600 0
23/07/2009
8.12
 109,780 7.95 8.12 7.74 3,000 65,300 0
22/07/2009
7.95
 129,510 7.78 7.95 7.78 39,000 35,000 0
21/07/2009
7.78
 48,750 7.74 7.87 7.64 6,900 1,000 0
20/07/2009
7.74
 177,550 7.93 7.93 7.74 9,000 115,340 0
17/07/2009
7.93
 73,920 7.97 8.06 7.76 0 0 0
16/07/2009
7.97
 142,620 7.68 7.97 7.89 74,660 33,910 0
15/07/2009
7.68
 169,510 7.74 7.83 7.68 20,300 130,440 0
14/07/2009
7.74
 248,590 7.87 7.87 7.64 10,000 150,550 0
13/07/2009
7.87
 326,540 8.27 8.27 7.87 25,000 75,000 0
10/07/2009
8.27
 88,540 8.58 8.58 8.24 60,000 3,350 0
09/07/2009
8.58
 218,020 8.79 8.89 8.58 71,840 83,500 0
08/07/2009
8.79
 346,610 8.68 8.89 8.58 78,440 120,300 0

Chính sách bảo mật | Điều khoản sử dụng |