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
(2025-11-04) 		3.10 12.94% 398,167,600 -6,254,600 -164.8
22.30
27.20
27.20
2 tháng
(2025-10-06) 		1.05 4.04% 983,944,900 -14,024,400 -385.9
22.30
30.35
27.20
3 tháng
(2025-09-05) 		4.34 19.12% 1,641,970,800 -7,611,500 -217.4
21.14
30.35
27.20
6 tháng
(2025-06-09) 		14.60 117.27% 3,386,541,500 -1,973,459 -192.3
12.06
30.35
27.20
12 tháng
(2024-12-09) 		14.81 121.02% 4,539,306,900 -7,129,925 -255.2
9.02
30.35
27.20
24 tháng
(2023-12-15) 		13.62 101.43% 5,976,800,400 -10,054,931 -307.2
9.02
30.35
27.20
36 tháng
(2022-12-20) 		16.51 156.55% 7,959,376,600 -11,935,623 -377.0
9.02
30.35
27.20
60 tháng
(2020-12-30) 		9.90 57.70% 10,629,560,090 -70,809,890 -2,193.2
8.46
45.56
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2007
13.07
 92,320 13.07 13.16 12.97 250 2,200 0
19/11/2007
13.07
 78,640 12.97 13.07 12.97 2,000 0 0
16/11/2007
12.97
 150,430 12.97 13.16 12.87 1,000 0 0
15/11/2007
12.97
 143,290 12.78 12.97 12.68 0 0 0
14/11/2007
12.78
 136,520 12.20 12.78 12.30 2,300 250 0
13/11/2007
12.20
 176,300 12.59 12.68 12.20 1,780 2,500 0
12/11/2007
12.59
 101,050 12.78 12.78 12.59 0 1,000 0
09/11/2007
12.78
 82,350 12.68 12.78 12.59 0 0 0
08/11/2007
12.68
 52,980 12.87 12.87 12.68 0 2,300 0
07/11/2007
12.87
 146,870 12.68 13.16 12.87 105,000 1,780 0
06/11/2007
12.68
 78,410 12.87 12.87 12.49 0 0 0
05/11/2007
12.87
 72,330 13.16 13.16 12.87 18,630 0 0
02/11/2007
13.16
 187,530 12.87 13.45 13.07 105,670 0 0
01/11/2007
12.87
 47,060 12.78 12.87 12.78 2,000 0 0
31/10/2007
12.78
 53,960 12.87 12.87 12.78 300 0 0
30/10/2007
12.87
 70,610 12.97 12.97 12.78 300 170 0
29/10/2007
12.97
 147,170 13.35 13.35 12.78 2,300 105,670 0
26/10/2007
13.35
 71,730 13.64 13.64 13.35 1,000 2,000 0
25/10/2007
13.64
 140,270 13.45 13.84 13.64 1,650 300 0
24/10/2007
13.45
 141,090 13.26 13.45 13.07 350 300 0
23/10/2007
13.26
 75,240 13.45 13.45 13.26 700 2,300 0
22/10/2007
13.45
 97,180 13.45 13.55 13.45 0 1,000 0
19/10/2007
13.45
 134,770 13.35 13.45 13.26 200 0 0
18/10/2007
13.35
 127,780 13.84 13.84 13.35 5,150 2,000 0
17/10/2007
13.84
 137,560 13.84 14.03 13.84 850 0 0
16/10/2007
13.84
 138,240 14.12 14.12 13.84 0 0 0
15/10/2007
14.12
 121,010 14.12 14.41 14.12 12,000 200 0
12/10/2007
14.12
 121,490 14.03 14.12 14.03 0 2,000 0
11/10/2007
14.03
 133,260 14.41 14.41 14.03 880 4,000 0
10/10/2007
14.41
 175,220 14.80 14.80 14.12 430 0 0
09/10/2007
14.80
 289,570 14.51 15.18 14.32 0 12,000 0
08/10/2007
14.51
 62,170 13.84 14.51 14.51 0 0 0
05/10/2007
13.84
 217,000 13.26 13.84 13.64 0 0 0
04/10/2007
13.26
 231,820 13.26 13.45 13.26 0 1,000 0
03/10/2007
13.26
 155,580 13.16 13.35 13.07 0 0 0
02/10/2007
13.16
 100,830 13.45 13.45 12.87 0 0 0
01/10/2007
13.45
 105,670 13.07 13.45 13.07 4,060 0 0
28/09/2007
13.07
 107,170 12.68 13.07 12.78 23,600 0 0
27/09/2007
12.68
 93,390 13.07 13.07 12.68 990 0 0
26/09/2007
13.07
 192,550 12.59 13.16 12.87 4,100 0 0
25/09/2007
12.59
 170,840 12.01 12.59 12.49 0 0 0
24/09/2007
12.01
 292,120 11.91 12.01 11.82 120 27,660 0
21/09/2007
11.91
 91,160 12.11 12.11 11.82 0 990 0
20/09/2007
12.11
 84,480 12.11 12.20 12.01 0 1,100 0
19/09/2007
12.11
 39,310 12.01 12.20 12.01 0 3,000 0
18/09/2007
12.01
 51,200 12.11 12.11 11.91 0 120 0
17/09/2007
12.11
 18,180 12.20 12.30 12.11 0 0 0
14/09/2007
12.20
 72,230 12.11 12.39 12.20 0 0 0
13/09/2007
12.11
 150,830 12.11 12.49 12.11 430 0 0
12/09/2007
12.11
 111,510 11.82 12.20 12.01 2,070 0 0
11/09/2007
11.82
 21,850 11.82 11.91 11.82 0 0 0
10/09/2007
11.82
 30,310 11.91 11.91 11.82 0 0 0
07/09/2007
11.91
 38,330 11.91 11.91 11.82 0 0 0
06/09/2007
11.91
 41,300 12.01 12.01 11.72 0 0 0
05/09/2007
12.01
 39,540 12.11 12.30 12.01 0 700 0
04/09/2007
12.11
 83,160 11.72 12.30 12.01 36,480 1,800 0
31/08/2007
11.72
 57,190 11.53 11.91 11.72 0 0 0
30/08/2007
11.53
 24,210 11.43 11.53 11.34 1,500 0 0
29/08/2007
11.43
 14,600 11.63 11.63 11.43 680 0 0
28/08/2007
11.63
 12,010 11.72 11.72 11.53 1,000 0 0
27/08/2007
11.72
 14,820 11.72 11.72 11.53 2,000 2,000 0
24/08/2007
11.72
 18,920 11.53 11.72 11.53 0 0 0
23/08/2007
11.53
 12,180 11.72 11.72 11.53 550 0 0
22/08/2007
11.72
 68,720 11.72 11.82 11.72 25,000 0 0
21/08/2007
11.72
 32,760 11.72 11.82 11.72 0 0 0
20/08/2007
11.72
 59,540 11.72 11.72 11.53 30,370 32,210 0
17/08/2007
11.72
 46,430 11.72 11.72 11.53 25,920 8,000 0
16/08/2007
11.72
 39,750 12.11 12.11 11.72 3,450 25,000 0
15/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 4/1 Giá: 34.6 (Volume + 25%, Ratio=0.25)
15/08/2007
12.11
 49,840 11.61 12.11 11.91 2,570 0 0
14/08/2007
11.61
 55,730 11.44 11.61 11.44 6,830 0 0
13/08/2007
11.44
 46,860 11.87 11.87 11.44 4,020 1,000 0
10/08/2007
11.87
 36,880 11.87 12.04 11.87 5,840 0 0
09/08/2007
11.87
 42,270 11.87 11.96 11.79 6,630 0 0
08/08/2007
11.87
 38,500 11.70 11.96 11.70 3,000 0 0
07/08/2007
11.70
 35,790 11.87 11.96 11.70 5,800 0 0
06/08/2007
11.87
 44,990 11.79 11.87 11.70 0 0 0
03/08/2007
11.79
 41,180 11.87 11.96 11.70 0 0 0
02/08/2007
11.87
 52,520 11.87 11.87 11.53 1,500 15,420 0
01/08/2007
11.87
 91,110 11.70 11.87 11.36 1,900 78,010 0
31/07/2007
11.70
 32,620 11.70 11.70 11.53 200 0 0
30/07/2007
11.70
 17,120 11.87 11.87 11.70 13,520 0 0
27/07/2007
11.87
 51,600 11.96 11.96 11.87 0 1,500 0
26/07/2007
11.96
 36,370 11.87 11.96 11.79 0 1,500 0
25/07/2007
11.87
 36,700 11.87 12.04 11.70 920 600 0
24/07/2007
11.87
 29,490 11.79 11.87 11.79 4,600 0 0
23/07/2007
11.79
 46,120 11.87 11.87 11.79 1,500 0 0
20/07/2007
11.87
 41,500 12.04 12.13 11.70 13,010 0 0
19/07/2007
12.04
 29,950 12.22 12.22 12.04 0 920 0
18/07/2007
12.22
 74,080 11.70 12.22 11.70 540 4,600 0
17/07/2007
11.70
 177,480 12.22 12.82 11.70 37,210 1,500 0
16/07/2007
12.22
 131,180 11.70 12.22 12.22 19,370 13,010 0
13/07/2007
11.70
 59,720 11.53 11.70 11.53 50,000 0 0
12/07/2007
11.53
 51,850 11.61 11.70 11.53 25,870 100 0
11/07/2007
11.61
 53,480 11.18 11.61 11.44 27,000 0 0
10/07/2007
11.18
 50,680 11.01 11.18 11.01 26,890 2,000 0
09/07/2007
11.01
 65,720 11.36 11.36 10.84 24,500 36,970 0
06/07/2007
11.36
 31,430 11.01 11.36 11.18 8,490 0 0
05/07/2007
11.01
 51,650 10.67 11.01 11.01 0 650 0
04/07/2007
10.67
 135,470 10.67 10.67 10.58 540 129,750 0
03/07/2007
10.67
 47,760 11.18 11.18 10.67 900 41,910 0

Chính sách bảo mật | Điều khoản sử dụng |