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

12.85
-0.15
(-1.15%)
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
(2026-06-29) 		-4.80 -27.51% 184,424,100 803,614 0
12.65
17.55
13
2 tháng
(2026-05-29) 		-4.45 -26.02% 434,671,500 920,982 0
12.65
18.05
13
3 tháng
(2026-04-29) 		-6.65 -34.46% 806,777,400 -1,275,102 0
12.65
19.70
13
6 tháng
(2026-01-29) 		-5.40 -29.92% 1,739,486,900 -7,773,691 26.7
12.65
19.80
13
12 tháng
(2025-08-04) 		-1.90 -13.08% 4,930,681,600 -11,483,850 -189.1
12.65
30.35
13
24 tháng
(2024-08-07) 		0.66 5.54% 7,175,315,500 -17,598,216 -285.0
9.02
30.35
13
36 tháng
(2023-08-14) 		-4.98 -28.23% 9,243,809,300 -23,789,022 -404.4
9.02
30.35
13
60 tháng
(2021-08-23) 		-1.16 -8.39% 12,596,661,000 -63,536,111 -1,892.7
8.46
45.56
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |