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

16.75
0.35
(2.13%)
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
(2026-02-23) 		-2.35 -12.60% 225,245,400 -836,800 -18.4
14.80
18.65
16.40
2 tháng
(2026-01-19) 		-2.60 -13.76% 475,037,300 227,500 -2.9
14.80
19.15
16.40
3 tháng
(2025-12-18) 		-7.15 -30.49% 852,330,600 -6,823,900 -170.5
14.80
24.15
16.40
6 tháng
(2025-09-19) 		-7.15 -30.49% 2,323,728,000 -3,529,300 -134.0
14.80
30.35
16.40
12 tháng
(2025-03-24) 		4.28 35.60% 5,158,571,300 -690,010 -186.8
9.02
30.35
16.40
24 tháng
(2024-03-28) 		0.44 2.80% 6,225,080,700 -10,426,240 -330.0
9.02
30.35
16.40
36 tháng
(2023-04-03) 		4.38 36.74% 8,737,607,000 -17,639,311 -477.7
9.02
30.35
16.40
60 tháng
(2021-04-13) 		-3.14 -16.13% 11,431,261,400 -82,849,520 -2,477.6
8.46
45.56
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
11.94
 4,215,800 11.61 11.94 11.44 215,300 84,500 1.8
05/08/2024
11.44
 6,290,900 12.15 12.24 11.44 19,900 138,100 -1.7
02/08/2024
12.28
 2,766,600 12.11 12.41 12.11 155,400 66,900 1.3
01/08/2024
12.24
 5,282,900 12.95 13.04 12.24 45,400 324,100 -4.2
31/07/2024
12.95
 1,548,100 12.95 13.04 12.87 59,400 33,000 0.4
30/07/2024
12.87
 1,931,900 12.83 12.95 12.79 45,100 2,800 0.6
29/07/2024
12.91
 2,128,100 12.91 13.08 12.87 45,100 2,800 0.6
26/07/2024
12.91
 1,874,800 13.00 13.00 12.83 17,000 10,900 0.1
25/07/2024
12.79
 1,897,200 12.83 12.91 12.70 36,900 38,800 -0.0
24/07/2024
12.95
 4,107,900 12.79 13.12 12.49 176,300 9,800 2.5
23/07/2024
12.83
 2,567,400 13.12 13.25 12.83 8,600 205,655 -3.1
22/07/2024
13.12
 4,867,500 13.33 13.37 13.04 13,100 20,100 -0.1
19/07/2024
13.37
 3,634,700 13.67 13.71 13.37 18,400 46,600 -0.5
18/07/2024
13.67
 3,446,800 13.58 13.67 13.46 339,100 1,000 5.4
17/07/2024
13.50
 4,737,100 14.05 14.05 13.37 55,000 177,100 -2.0
16/07/2024
13.96
 7,237,100 13.88 14.22 13.84 80,700 392,200 -5.2
15/07/2024
13.67
 2,081,600 13.79 13.84 13.67 9,400 0 0.2
12/07/2024
13.67
 4,124,500 13.84 13.88 13.63 61,700 67,000 -0.1
11/07/2024
13.75
 4,696,200 13.63 14.05 13.63 192,900 17,800 2.9
10/07/2024
13.58
 3,438,600 13.84 13.84 13.54 4,300 80,400 -1.2
09/07/2024
13.75
 2,348,300 13.84 13.84 13.67 3,200 45,900 -0.7
08/07/2024
13.71
 5,986,100 13.88 14.05 13.71 4,500 103,700 -1.6
05/07/2024
13.37
 2,906,600 13.46 13.54 13.33 22,200 7,600 0.2
04/07/2024
13.46
 1,457,300 13.54 13.58 13.42 5,300 14,500 -0.1
03/07/2024
13.46
 2,313,800 13.54 13.58 13.46 5,100 1,200 0.1
02/07/2024
13.46
 2,490,600 13.37 13.46 13.29 8,300 18,900 -0.2
01/07/2024
13.33
 2,148,700 13.16 13.37 13.12 5,600 10,300 -0.1
28/06/2024
13.16
 3,555,800 13.54 13.54 13.12 8,200 75,900 -1.1
27/06/2024
13.46
 2,534,500 13.54 13.63 13.46 5,300 3,200 0.0
26/06/2024
13.54
 2,353,700 13.63 13.75 13.46 98,700 0 1.6
25/06/2024
13.63
 2,291,300 13.79 13.79 13.54 41,400 17,800 0.4
24/06/2024
13.63
 5,250,600 13.63 13.96 13.58 300,700 26,500 4.5
21/06/2024
13.63
 2,727,900 13.71 13.88 13.63 15,700 24,800 -0.1
20/06/2024
13.71
 4,291,000 13.88 14.01 13.71 44,000 117,100 -1.2
19/06/2024
13.88
 4,087,400 14.09 14.09 13.88 6,600 44,000 -0.6
18/06/2024: Cổ tức tiền mặt tỉ lệ: 4%
18/06/2024
14.09
 3,806,100 14.30 14.34 14.09 13,500 100,000 -1.5
17/06/2024
14.09
 5,373,200 14.25 14.29 14.05 11,300 41,600 -0.5
14/06/2024
14.21
 6,873,600 14.42 14.66 14.21 17,800 84,600 -1.2
13/06/2024
14.46
 5,644,400 14.46 14.62 14.42 6,500 6,000 0.0
12/06/2024
14.42
 3,173,300 14.29 14.46 14.21 47,000 25,800 0.4
11/06/2024
14.25
 4,685,300 14.54 14.54 14.21 7,700 35,400 -0.5
10/06/2024
14.42
 4,105,100 14.46 14.58 14.38 2,500 900 0.0
07/06/2024
14.38
 3,505,900 14.42 14.54 14.29 35,400 59,200 -0.4
06/06/2024
14.38
 5,010,900 14.58 14.66 14.25 29,300 66,560 -0.7
05/06/2024
14.46
 6,570,800 14.71 14.83 14.46 227,500 16,700 3.8
04/06/2024
14.62
 4,752,800 14.75 14.79 14.54 14,000 2,600 0.2
03/06/2024
14.71
 14,441,800 14.29 14.87 14.25 292,800 383,900 -1.6
31/05/2024
14.13
 2,968,400 14.42 14.42 14.13 4,400 306,400 -5.3
30/05/2024
14.29
 9,246,800 13.84 14.58 13.84 139,300 285,900 -2.6
29/05/2024
13.97
 4,543,300 14.17 14.25 13.97 147,700 39,800 1.9
28/05/2024
14.13
 3,934,700 14.05 14.21 14.05 188,800 9,000 3.1
27/05/2024
13.92
 3,693,000 13.97 14.01 13.84 169,800 24,000 2.5
24/05/2024
13.88
 8,811,400 14.21 14.50 13.84 89,300 480,400 -6.7
23/05/2024
14.38
 5,525,300 14.21 14.38 14.05 38,100 6,900 0.5
22/05/2024
14.21
 7,008,800 14.34 14.50 14.17 38,200 18,400 0.3
21/05/2024
14.25
 6,224,900 14.38 14.42 14.01 19,100 111,800 -1.6
20/05/2024
14.42
 6,407,100 14.50 14.58 14.29 32,400 259,800 -4.0
17/05/2024
14.38
 7,126,300 14.17 14.46 14.05 2,000 242,700 -4.2
16/05/2024
14.09
 3,928,100 14.29 14.29 14.05 16,000 206,500 -3.3
15/05/2024
14.09
 5,948,700 13.84 14.21 13.76 276,100 13,100 4.5
14/05/2024
13.80
 2,619,100 13.84 13.92 13.76 66,400 2,800 1.1
13/05/2024
13.76
 2,994,600 13.88 13.92 13.72 8,300 148,400 -2.3
10/05/2024
13.80
 3,446,700 13.88 13.92 13.68 184,500 2,800 3.0
09/05/2024
13.80
 4,468,400 14.05 14.21 13.72 4,500 59,400 -0.9
08/05/2024
13.97
 4,664,700 13.88 13.97 13.68 53,500 86,600 -0.6
07/05/2024
13.97
 3,863,000 14.05 14.09 13.88 30,200 77,100 -0.8
06/05/2024
14.05
 6,018,700 13.80 14.05 13.68 520,700 161,800 6.1
03/05/2024
13.68
 3,702,300 13.84 13.92 13.64 30,200 295,800 -4.4
02/05/2024
13.68
 7,743,700 13.68 13.80 13.47 18,600 234,000 -3.6
26/04/2024
13.23
 2,948,600 13.14 13.47 13.10 243,200 94,000 2.4
25/04/2024
13.27
 1,938,100 13.27 13.35 13.14 14,600 27,500 -0.2
24/04/2024
13.43
 4,287,000 12.98 13.47 12.94 455,600 53,800 6.5
23/04/2024
12.82
 3,949,500 13.23 13.23 12.73 11,500 106,800 -1.5
22/04/2024
13.14
 3,989,200 13.10 13.31 12.98 191,300 19,700 2.7
19/04/2024
12.82
 7,898,500 13.06 13.27 12.73 598,400 46,700 8.7
17/04/2024
13.43
 5,070,200 13.97 14.05 13.43 46,800 15,500 0.5
16/04/2024
13.88
 10,633,800 14.09 14.21 13.35 123,900 48,300 1.3
15/04/2024
14.17
 12,635,600 15.20 15.24 14.17 18,100 26,800 -0.2
12/04/2024
15.20
 3,621,000 15.07 15.20 15.03 8,200 60,200 -1.0
11/04/2024
14.99
 4,313,600 14.95 15.07 14.91 25,500 24,400 0.0
10/04/2024
15.07
 4,235,200 15.28 15.32 15.07 3,100 131,700 -2.4
09/04/2024
15.16
 5,938,600 15.07 15.20 14.95 28,100 6,500 0.4
08/04/2024
15.03
 6,274,800 15.24 15.28 15.03 14,700 14,000 0.0
05/04/2024
15.20
 11,136,900 15.24 15.44 15.16 19,300 218,900 -3.7
04/04/2024
15.40
 9,964,200 15.65 15.73 15.36 25,700 101,800 -1.5
03/04/2024
15.65
 10,631,000 15.86 16.10 15.65 56,200 132,100 -1.5
02/04/2024
15.77
 7,931,300 15.65 15.81 15.53 15,900 292,500 -5.3
01/04/2024
15.73
 8,918,300 15.69 15.90 15.57 2,500 140,400 -2.6
29/03/2024
15.69
 6,522,900 15.77 15.90 15.65 4,400 13,800 -0.2
28/03/2024
15.86
 6,436,000 16.18 16.18 15.81 9,700 191,000 -3.5
27/03/2024
16.02
 8,973,400 15.94 16.14 15.86 128,900 2,500 2.5
26/03/2024
15.81
 9,445,900 15.69 15.86 15.53 16,200 13,500 0.1
25/03/2024
15.77
 13,587,100 15.98 16.18 15.65 31,000 17,800 0.3
22/03/2024
15.90
 15,227,200 16.23 16.27 15.73 16,500 277,300 -5.1
21/03/2024
15.94
 18,050,500 15.94 16.18 15.69 727,600 96,600 12.3
20/03/2024
15.73
 8,805,000 15.69 15.90 15.53 12,500 0 0.2
19/03/2024
15.77
 25,259,100 15.94 16.27 15.73 51,900 39,000 0.3
18/03/2024
15.61
 24,519,300 15.24 15.77 14.91 314,800 227,400 1.5
15/03/2024
15.24
 9,423,200 15.20 15.53 15.07 51,500 102,100 -0.9
14/03/2024: Cổ tức tiền mặt tỉ lệ: 4%
14/03/2024
15.20
 9,686,800 15.40 15.40 15.16 7,700 13,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |