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)
02/07/2007
11.18
 19,420 11.53 11.53 11.18 1,040 8,490 0
29/06/2007
11.53
 96,600 11.53 11.70 11.53 71,300 0 0
28/06/2007
11.53
 50,970 11.61 11.61 11.53 38,700 540 0
27/06/2007
11.61
 36,620 11.70 11.70 11.61 8,000 900 0
26/06/2007
11.70
 50,760 11.70 11.70 11.70 10,100 1,040 0
25/06/2007
11.70
 33,910 11.70 11.87 11.70 16,400 10,000 0
22/06/2007
11.70
 24,180 11.87 11.87 11.70 10,400 2,400 0
21/06/2007
11.87
 49,440 12.04 12.04 11.61 800 36,480 0
20/06/2007
12.04
 38,360 12.04 12.04 11.79 0 16,490 0
19/06/2007
12.04
 27,120 11.70 12.04 11.87 0 0 0
18/06/2007
11.70
 104,680 12.04 12.04 11.53 0 89,530 0
15/06/2007
12.04
 36,220 11.87 12.04 12.04 0 800 0
14/06/2007
11.87
 38,650 12.04 12.04 11.87 1,580 0 0
13/06/2007
12.04
 32,040 12.39 12.39 12.04 0 0 0
12/06/2007
12.39
 20,170 12.47 12.47 12.22 4,410 0 0
11/06/2007
12.47
 46,280 12.47 12.90 12.47 31,400 0 0
08/06/2007
12.47
 28,800 12.47 12.65 12.47 11,330 1,580 0
07/06/2007
12.47
 28,230 12.47 12.90 12.47 13,130 0 0
06/06/2007
12.47
 28,410 12.47 12.47 12.47 10,630 4,410 0
05/06/2007
12.47
 8,910 12.65 12.65 12.47 600 0 0
04/06/2007
12.65
 15,570 12.65 12.73 12.65 0 0 0
01/06/2007
12.65
 16,570 12.73 12.90 12.65 0 0 0
31/05/2007
12.73
 20,330 12.47 12.99 12.47 0 4,090 0
30/05/2007
12.47
 68,060 13.08 13.08 12.47 1,000 63,000 0
29/05/2007
13.08
 15,420 13.08 13.08 13.08 0 0 0
28/05/2007
13.08
 21,320 13.25 13.33 13.08 0 0 0
25/05/2007
13.25
 14,660 13.08 13.25 12.73 0 0 0
24/05/2007
13.08
 15,520 13.59 13.59 13.08 0 1,000 0
23/05/2007
13.59
 41,870 13.59 13.94 13.59 5,000 0 0
22/05/2007
13.59
 34,000 13.42 13.59 13.59 4,260 0 0
21/05/2007
13.42
 26,130 13.33 13.42 13.33 0 0 0
18/05/2007
13.33
 51,950 13.76 13.76 13.33 15,240 0 0
17/05/2007
13.76
 42,190 13.25 13.76 13.25 17,220 5,000 0
16/05/2007
13.25
 116,970 13.94 14.28 13.25 85,770 4,260 0
15/05/2007
13.94
 218,640 13.33 13.94 13.94 192,180 0 0
14/05/2007
13.33
 89,070 12.73 13.33 13.33 73,140 10,000 0
11/05/2007
12.73
 46,770 12.82 12.82 12.39 1,400 10,000 0
10/05/2007
12.82
 30,060 13.42 13.42 12.82 10,260 0 0
09/05/2007
13.42
 270,310 12.82 13.42 13.25 230,360 39,300 0
08/05/2007
12.82
 308,020 12.22 12.82 12.82 284,750 75,000 0
07/05/2007
12.22
 162,170 11.70 12.22 11.70 144,100 5,000 0
04/05/2007
11.70
 97,240 11.70 11.70 11.70 77,630 18,850 0
03/05/2007
11.70
 247,400 11.18 11.70 11.70 239,740 50,510 0
02/05/2007
11.18
 257,250 10.84 11.36 11.18 249,320 151,260 0
25/04/2007
10.84
 78,970 10.32 10.84 10.07 19,620 47,880 0
24/04/2007
10.32
 38,060 10.67 10.67 10.32 250 6,300 0
23/04/2007
10.67
 40,770 11.18 11.18 10.67 630 22,460 0
20/04/2007
11.18
 104,720 11.70 11.70 11.18 50,030 80,400 0
19/04/2007
11.70
 117,550 11.18 11.70 11.70 12,640 20,000 0
18/04/2007
11.18
 30,200 10.67 11.18 10.67 400 18,760 0
17/04/2007
10.67
 95,240 11.01 11.01 10.50 16,720 15,870 0
16/04/2007
11.01
 27,590 11.53 11.53 11.01 1,580 11,000 0
13/04/2007
11.53
 51,530 12.04 12.04 11.53 0 21,050 0
12/04/2007
12.04
 14,790 12.39 12.39 12.04 200 100 0
11/04/2007
12.39
 77,370 12.39 12.56 12.39 300 3,780 0
10/04/2007
12.39
 101,510 12.04 12.56 12.39 20,340 2,650 0
09/04/2007
12.04
 38,060 12.04 12.04 12.04 1,250 0 0
06/04/2007
12.04
 23,780 12.22 12.22 11.87 1,300 0 0
05/04/2007
12.22
 28,430 12.39 12.39 12.22 10,800 700 0
04/04/2007
12.39
 31,260 12.04 12.39 12.04 500 6,740 0
03/04/2007
12.04
 38,530 12.39 12.39 11.79 200 0 0
02/04/2007
12.39
 31,070 12.90 12.90 12.39 900 0 0
30/03/2007
12.90
 142,580 12.39 12.99 12.90 37,210 40,000 0
29/03/2007
12.39
 85,650 11.87 12.39 12.39 300 80,000 0
28/03/2007
11.87
 122,480 12.47 12.47 11.87 220 28,000 0
27/03/2007
12.47
 70,100 13.08 13.08 12.47 15,100 39,000 0
26/03/2007
13.08
 38,380 13.42 13.42 12.90 4,500 0 0
23/03/2007
13.42
 49,960 13.76 13.76 13.42 300 16,280 0
22/03/2007
13.76
 41,100 13.76 13.76 13.76 600 9,900 0
21/03/2007
13.76
 53,750 14.45 14.45 13.76 470 0 0
20/03/2007
14.45
 48,460 14.80 14.80 14.45 12,270 100 0
19/03/2007
14.80
 55,480 14.11 14.80 14.80 100 26,260 0
16/03/2007
14.11
 56,130 13.51 14.11 13.51 0 23,910 0
15/03/2007
13.51
 71,920 14.19 14.19 13.51 1,000 22,920 0
14/03/2007
14.19
 72,090 14.88 14.88 14.19 4,900 63,260 0
13/03/2007
14.88
 73,810 15.06 15.06 14.88 4,190 400 0
12/03/2007
15.06
 71,380 15.83 15.83 15.06 5,010 24,320 0
09/03/2007
15.83
 280,350 15.14 15.83 15.83 252,650 1,000 0
08/03/2007
15.14
 144,450 14.45 15.14 15.14 112,740 12,510 0
07/03/2007
14.45
 88,060 14.45 14.45 14.11 45,580 6,930 0
06/03/2007
14.45
 64,430 14.62 14.62 14.45 9,950 0 0
05/03/2007
14.62
 60,200 14.80 15.49 14.62 28,340 1,550 0
02/03/2007
14.80
 80,400 14.45 14.80 14.62 24,650 3,500 0
01/03/2007
14.45
 194,820 14.71 14.71 14.11 12,480 150,160 0
28/02/2007
14.71
 97,110 15.49 15.49 14.71 9,340 61,040 0
27/02/2007
15.49
 77,180 15.83 15.83 15.49 10,200 24,140 0
26/02/2007
15.83
 131,980 15.14 15.83 14.45 56,780 60,080 0
15/02/2007
15.14
 64,320 15.49 15.49 14.71 3,810 45,820 0
14/02/2007
15.49
 70,280 14.97 15.66 15.49 48,680 0 0
13/02/2007
14.97
 38,460 14.28 14.97 14.97 29,700 0 0
12/02/2007
14.28
 218,460 14.28 14.28 14.28 31,200 35,150 0
09/02/2007
14.28
 97,760 14.97 14.97 14.28 64,100 94,730 0
08/02/2007
14.97
 138,990 14.97 14.97 14.97 100,170 54,090 0
07/02/2007
14.97
 236,570 15.57 16.35 14.80 165,370 5,160 0
06/02/2007
15.57
 328,090 14.88 15.57 15.57 286,850 14,200 0
05/02/2007: Cổ tức tiền mặt tỉ lệ: 6%
05/02/2007
14.88
 147,750 14.18 14.88 14.88 147,750 40,000 0
02/02/2007
14.18
 103,480 13.58 14.18 14.18 441,160 0 0
01/02/2007
13.58
 330,180 12.98 13.58 13.58 396,770 3,600 0
31/01/2007
12.98
 72,020 12.38 12.98 12.98 79,760 0 0
30/01/2007
12.38
 38,230 11.87 12.38 11.96 46,140 450 0

Chính sách bảo mật | Điều khoản sử dụng |