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

12.90
-0.10
(-0.77%)
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)
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
29/01/2007
11.87
 211,610 11.36 11.87 11.87 126,900 75,690 0
26/01/2007
11.36
 117,310 11.96 11.96 11.36 35,460 61,720 0
25/01/2007
11.96
 48,240 12.55 12.55 11.96 23,500 0 0
24/01/2007
12.55
 167,970 13.15 13.32 12.55 26,250 85,000 0
23/01/2007
13.15
 77,500 12.55 13.15 13.15 20,770 0 0
22/01/2007
12.55
 264,680 11.96 12.55 12.55 13,520 0 0
19/01/2007
11.96
 390,640 11.79 12.30 11.79 158,720 1,000 0
18/01/2007
11.79
 296,850 12.13 12.13 11.53 92,190 101,300 0
17/01/2007
12.13
 301,960 11.79 12.30 12.13 189,490 12,600 0
16/01/2007
11.79
 120,710 11.27 11.79 11.79 0 0 0
15/01/2007
11.27
 143,450 10.76 11.27 11.27 118,160 180 0
12/01/2007
10.76
 376,040 10.25 10.76 10.76 323,520 13,100 0
11/01/2007
10.25
 209,990 10.51 10.51 10.08 131,220 20 0
10/01/2007
10.51
 397,750 10.16 10.59 10.51 273,670 3,280 0
09/01/2007
10.16
 407,850 9.74 10.16 9.74 322,170 1,600 0
08/01/2007
9.74
 331,040 9.39 9.82 9.74 278,130 0 0
05/01/2007
9.39
 171,100 8.97 9.39 9.39 118,980 35,760 0
04/01/2007
8.97
 84,540 8.54 8.97 8.97 76,740 6,700 0
03/01/2007
8.54
 132,630 8.44 8.54 8.37 81,640 100 0
02/01/2007
8.44
 99,660 8.20 8.44 8.37 200 600 0
29/12/2006
8.20
 90,090 8.01 8.20 8.03 100 9,900 0
28/12/2006
8.01
 224,090 8.42 8.80 8.01 53,710 137,030 0
27/12/2006
8.42
 418,430 8.03 8.42 7.64 7,520 340,150 0
26/12/2006
8.03
 277,170 8.44 8.44 8.03 910 179,190 0
25/12/2006
8.44
 29,660 8.88 8.88 8.44 0 0 0
22/12/2006
8.88
 38,700 9.31 9.31 8.88 10,100 0 0
21/12/2006
9.31
 52,960 9.74 9.74 9.31 22,510 0 0
20/12/2006
9.74
 150,800 10.25 10.25 9.74 99,680 20,000 0
19/12/2006
10.25
 125,470 10.08 10.51 10.25 800 350 0
18/12/2006
10.08
 465,550 9.65 10.08 10.08 0 0 0
15/12/2006
9.65
 76,420 9.22 9.65 9.65 62,070 9,000 0
14/12/2006
9.22
 163,570 8.80 9.22 9.22 155,670 0 0
13/12/2006
8.80
 248,050 8.47 8.88 8.71 120,500 5,940 0
12/12/2006
8.47
 392,900 8.08 8.47 8.47 209,060 27,100 0
11/12/2006
8.08
 323,470 7.70 8.08 8.08 260,060 0 0
08/12/2006
7.70
 99,390 7.35 7.70 7.70 93,060 0 0
07/12/2006
7.35
 324,020 7.00 7.35 6.92 300,510 31,850 0
06/12/2006
7.00
 53,270 7.09 7.09 7.00 40,200 0 0
05/12/2006
7.09
 83,750 7.09 7.09 7.09 68,550 0 0
04/12/2006
7.09
 76,710 7.00 7.09 7.09 58,430 1,200 0
01/12/2006
7.00
 121,100 6.99 7.09 7.00 102,400 300 0
30/11/2006
6.99
 88,400 6.75 6.99 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |