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)
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
07/07/2009
8.68
 376,090 8.29 8.68 8.33 32,380 31,000 0
06/07/2009
8.29
 13,530 7.91 8.29 8.29 1,500 0 0
03/07/2009
7.91
 101,570 7.53 7.91 7.53 18,570 30,000 0
02/07/2009
7.53
 218,690 7.18 7.53 7.32 86,310 160,800 0
01/07/2009
7.18
 234,290 7.55 7.55 7.18 1,000 8,000 0
30/06/2009
7.55
 104,810 7.95 7.95 7.55 6,500 1,550 0
29/06/2009
7.95
 91,370 8.33 8.33 7.95 500 3,000 0
26/06/2009
8.33
 203,760 8.37 8.37 7.99 8,200 0 0
25/06/2009
8.37
 77,350 8.60 8.91 8.37 19,000 0 0
24/06/2009
8.60
 154,070 8.20 8.60 8.20 2,400 73,890 0
23/06/2009
8.20
 43,290 8.62 8.62 8.20 31,550 20,950 0
22/06/2009
8.62
 175,210 9.06 9.06 8.62 80,040 20,800 0
19/06/2009
9.06
 236,370 8.96 9.37 8.96 5,500 33,980 0
18/06/2009
8.96
 317,510 9.08 9.42 8.96 1,100 50,300 0
17/06/2009
9.08
 117,130 9.54 9.54 9.08 27,250 0 0
16/06/2009
9.54
 17,150 10.04 10.04 9.54 2,050 0 0
15/06/2009
10.04
 434,880 10.57 10.57 10.04 254,960 2,500 0
12/06/2009
10.57
 159,330 10.78 11.09 10.36 60 1,120 0
11/06/2009
10.78
 173,470 10.34 10.78 10.34 0 0 0
10/06/2009
10.34
 356,420 10.88 10.88 10.34 13,200 1,750 0
09/06/2009
10.88
 936,110 10.38 10.88 10.57 0 601,120 0
08/06/2009
10.38
 43,950 9.90 10.38 10.38 1,740 0 0
05/06/2009
9.90
 13,020 9.44 9.90 9.90 0 60 0
04/06/2009
9.44
 55,370 9.00 9.44 9.44 0 13,200 0
03/06/2009
9.00
 101,720 8.58 9.00 9.00 4,370 0 0
02/06/2009
8.58
 225,250 8.20 8.60 8.39 0 1,140 0
01/06/2009
8.20
 135,570 7.83 8.20 8.01 13,750 100 0
29/05/2009
7.83
 128,410 7.64 7.85 7.64 0 500 0
28/05/2009
7.64
 141,070 7.85 7.85 7.64 100 4,370 0
27/05/2009
7.85
 95,490 8.20 8.20 7.80 0 0 0
26/05/2009
8.20
 101,510 8.01 8.35 8.16 0 13,750 0
25/05/2009
8.01
 144,200 7.64 8.01 7.74 0 0 0
22/05/2009
7.64
 169,900 7.83 7.83 7.53 140 100 0
21/05/2009
7.83
 151,330 7.74 8.03 7.74 16,700 0 0
20/05/2009
7.74
 174,590 7.68 7.78 7.64 1,900 0 0
19/05/2009
7.68
 147,580 7.51 7.72 7.49 500 0 0
18/05/2009
7.51
 80,320 7.57 7.57 7.45 1,000 140 0

Chính sách bảo mật | Điều khoản sử dụng |