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)
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
15/05/2009
7.57
 174,730 7.22 7.57 7.22 70 16,700 0
14/05/2009
7.22
 143,040 7.32 7.32 7.03 1,820 1,900 0
13/05/2009
7.32
 174,270 7.64 7.64 7.32 0 500 0
12/05/2009
7.64
 182,030 7.45 7.64 7.32 36,310 1,000 0
11/05/2009
7.45
 150,890 7.49 7.57 7.14 0 70 0
08/05/2009
7.49
 382,360 7.14 7.49 7.32 0 0 0
07/05/2009
7.14
 108,330 6.80 7.14 7.14 0 0 0
06/05/2009
6.80
 246,050 7.07 7.11 6.80 480 36,310 0
05/05/2009
7.07
 51,400 6.74 7.07 7.07 13,450 0 0
04/05/2009
6.74
 41,230 6.42 6.74 6.74 2,000 32,400 0
29/04/2009
6.42
 35,150 6.28 6.42 6.13 10,000 0 0
28/04/2009
6.28
 26,990 6.24 6.28 6.17 10,000 280 0
27/04/2009
6.24
 18,950 6.07 6.30 6.07 8,890 500 0
24/04/2009
6.07
 57,920 6.21 6.32 5.98 10,390 14,570 0
23/04/2009
6.21
 36,350 6.36 6.36 6.17 20 0 0
22/04/2009
6.36
 62,270 6.13 6.42 6.07 380 7,470 0
21/04/2009
6.13
 318,810 6.44 6.44 6.13 90,910 22,000 0
20/04/2009
6.44
 32,870 6.78 6.78 6.44 23,300 10,390 0
17/04/2009
6.78
 74,970 7.14 7.14 6.78 100 0 0
16/04/2009
7.14
 168,660 7.43 7.53 7.07 0 400 0
15/04/2009
7.43
 198,500 7.49 7.74 7.26 75,500 0 0
14/04/2009
7.49
 221,870 7.14 7.49 7.22 76,690 2,090 0
13/04/2009
7.14
 101,690 6.80 7.14 7.14 29,600 870 0
10/04/2009
6.80
 100,770 6.49 6.80 6.80 46,010 930 0
09/04/2009
6.49
 44,220 6.38 6.59 6.28 200 0 0
08/04/2009
6.38
 258,510 6.36 6.67 6.13 64,630 1,190 0
07/04/2009
6.36
 81,630 6.07 6.36 6.28 48,730 1,100 0
03/04/2009
6.07
 188,070 5.80 6.07 6.01 40,420 1,770 0

Chính sách bảo mật | Điều khoản sử dụng |