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

13.25
-0.80
(-5.69%)
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
(2026-08-12) 		-0.15 -1.06% 179,428,500 -1,300,027 0
13.25
15
13.25
2 tháng
(2026-07-13) 		-2.15 -13.27% 367,039,900 -220,480 0
12.65
16.50
13.25
3 tháng
(2026-06-15) 		-3.45 -19.71% 567,028,300 -3,387,055 0
12.65
18.05
13.25
6 tháng
(2026-03-16) 		-2.95 -17.35% 1,682,197,300 -12,837,763 -24.6
12.65
19.80
13.25
12 tháng
(2025-09-16) 		-8.95 -38.91% 4,069,750,600 -17,747,263 -207.4
12.65
30.35
13.25
24 tháng
(2024-09-23) 		1.35 10.62% 7,352,180,100 -19,730,088 -289.4
9.02
30.35
13.25
36 tháng
(2023-09-27) 		-1.14 -7.48% 9,143,092,200 -24,597,794 -380.7
9.02
30.35
13.25
60 tháng
(2021-10-07) 		-0.74 -5.02% 12,760,370,300 -63,829,783 -1,864.9
8.46
45.56
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |