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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2007
12.01
 62,550 11.72 12.01 11.72 500 0 0
25/12/2007
11.72
 34,820 11.63 11.72 11.63 250 0 0
24/12/2007
11.63
 132,390 11.82 11.82 11.63 0 42,030 0
21/12/2007
11.82
 117,640 11.63 11.82 11.63 38,730 0 0
20/12/2007
11.63
 54,300 11.91 12.11 11.63 1,290 500 0
19/12/2007
11.91
 192,230 11.43 11.91 11.53 450 250 0
18/12/2007
11.43
 31,020 11.43 11.43 11.24 0 0 0
17/12/2007
11.43
 54,710 11.82 11.82 11.34 0 26,840 0
14/12/2007
11.82
 48,140 11.82 11.82 11.63 0 13,180 0
13/12/2007
11.82
 36,360 11.91 12.01 11.82 4,020 450 0
12/12/2007
11.91
 124,850 11.91 12.01 11.72 32,500 0 0
11/12/2007
11.91
 32,740 12.01 12.01 11.91 0 0 0
10/12/2007
12.01
 118,090 12.20 12.30 12.01 21,780 0 0
07/12/2007
12.20
 60,680 12.20 12.39 12.20 21,780 0 0
06/12/2007
12.20
 106,770 12.39 12.59 12.20 43,550 36,520 0
05/12/2007
12.39
 77,360 12.30 12.39 12.30 530 0 0
04/12/2007
12.30
 117,210 12.30 12.39 12.30 390 40,780 0
03/12/2007
12.30
 91,590 12.30 12.39 12.20 0 21,780 0
30/11/2007
12.30
 88,170 12.39 12.39 12.11 500 43,550 0
29/11/2007
12.39
 38,740 12.49 12.49 12.39 0 360 0
28/11/2007
12.49
 53,710 12.59 12.68 12.49 0 560 0
27/11/2007
12.59
 54,840 12.78 12.78 12.59 0 0 0
26/11/2007
12.78
 30,160 12.68 12.87 12.68 2,200 500 0
23/11/2007
12.68
 17,840 12.78 12.78 12.68 0 0 0
22/11/2007
12.78
 34,660 12.78 12.87 12.68 0 0 0
21/11/2007
12.78
 32,040 13.07 13.07 12.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |