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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
12.95
 2,695,300 13.04 13.08 12.79 13,700 40,100 -0.4
29/10/2024
13.00
 2,964,000 13.04 13.16 12.91 136,500 1,600 2.1
28/10/2024
13.00
 1,145,700 12.95 13.04 12.91 32,700 6,900 0.4
25/10/2024
12.95
 3,753,800 12.87 13.12 12.83 52,800 11,900 0.6
24/10/2024
12.83
 2,253,200 13.08 13.12 12.83 21,000 17,000 0.1
23/10/2024
13.08
 3,569,700 12.95 13.21 12.87 159,800 600 2.5
22/10/2024
12.95
 4,201,900 13.00 13.25 12.83 85,300 40,400 0.7
21/10/2024
13.04
 4,599,900 13.29 13.29 13.04 14,300 90,600 -1.2
18/10/2024
13.25
 3,895,100 13.42 13.54 13.25 5,400 250,400 -3.9
17/10/2024
13.37
 5,649,700 13.12 13.37 13.00 183,100 400,900 -3.5
16/10/2024
13.08
 5,599,500 13.33 13.33 12.91 72,500 86,200 -0.2
15/10/2024
13.29
 3,774,500 13.50 13.58 13.21 130,400 105,800 0.4
14/10/2024
13.50
 11,928,000 13.04 13.63 12.95 719,500 1,500 11.4
11/10/2024
12.95
 2,063,800 12.91 12.95 12.83 0 600 -0.0
10/10/2024
12.87
 1,614,000 13.00 13.04 12.87 103,400 0 1.6
09/10/2024
12.95
 1,578,700 12.91 13.00 12.87 600 3,600 -0.0
08/10/2024
12.83
 3,861,800 12.79 13.12 12.74 600 27,400 -0.4
07/10/2024
12.62
 1,211,800 12.74 12.74 12.58 52,700 20,600 0.5
04/10/2024
12.62
 1,716,700 12.70 12.74 12.62 15,000 3,400 0.2
03/10/2024
12.62
 4,089,600 12.95 13.04 12.62 59,200 23,700 0.5
02/10/2024
12.91
 2,712,400 13.08 13.08 12.91 4,600 72,300 -1.0
01/10/2024
13.12
 5,490,000 13.12 13.25 13.04 9,600 198,200 -2.9
30/09/2024
13.04
 2,333,700 12.95 13.08 12.91 1,000 279,800 -4.3
27/09/2024
13.04
 4,680,800 13.08 13.33 13.04 77,100 262,600 -2.9
26/09/2024
13.04
 5,198,500 13.00 13.08 12.91 23,600 46,900 -0.4
25/09/2024
13.04
 5,018,100 12.83 13.12 12.79 439,400 52,900 6.0
24/09/2024
12.70
 2,534,800 12.70 12.79 12.66 152,000 58,900 1.4
23/09/2024
12.70
 1,457,800 12.87 12.91 12.70 100 43,500 -0.7
20/09/2024
12.79
 2,064,200 12.91 12.95 12.79 14,300 20,900 -0.1
19/09/2024
12.83
 2,242,200 12.79 12.87 12.74 52,300 53,900 -0.0
18/09/2024
12.74
 1,662,500 12.70 12.83 12.66 49,600 54,300 -0.1
17/09/2024
12.79
 1,825,400 12.49 12.79 12.45 55,800 32,900 0.3
16/09/2024
12.49
 1,696,200 12.62 12.74 12.49 144,400 0 2.2
13/09/2024
12.62
 1,243,400 12.58 12.66 12.49 4,400 1,700 0.0
12/09/2024
12.58
 1,545,300 12.62 12.70 12.58 26,400 14,000 0.2
11/09/2024
12.49
 2,500,400 12.66 12.70 12.41 12,800 159,400 -2.2
10/09/2024
12.66
 2,612,600 12.91 13.00 12.62 89,100 66,800 0.3
09/09/2024
12.87
 1,877,000 12.83 13.00 12.79 0 0 0
06/09/2024
12.87
 2,316,500 12.95 13.00 12.79 127,000 2,000 1.9
05/09/2024
12.95
 2,030,300 13.16 13.25 12.87 59,300 136,300 -1.2
04/09/2024
13.12
 4,069,900 12.79 13.21 12.74 85,500 250,900 -2.6
30/08/2024
12.95
 2,609,200 13.12 13.12 12.91 13,200 199,700 -2.9
29/08/2024
13.12
 1,382,800 13.08 13.21 13.00 44,700 92,300 -0.7
28/08/2024
13.12
 3,795,100 13.21 13.37 12.91 91,000 78,800 0.2
27/08/2024
13.08
 3,317,100 13.25 13.25 13.04 163,000 132,900 0.4
26/08/2024
13.21
 2,673,200 13.33 13.42 13.21 129,500 53,700 1.2
23/08/2024
13.25
 2,946,000 13.16 13.29 13.04 251,600 32,400 3.4
22/08/2024
13.21
 2,676,300 13.46 13.46 13.16 6,000 62,800 -0.9
21/08/2024
13.42
 6,492,600 13.21 13.63 13.08 36,200 349,200 -5.0
20/08/2024
13.08
 6,518,300 12.87 13.29 12.74 468,900 85,300 5.9
19/08/2024
12.83
 4,773,900 12.95 13.12 12.83 80,200 14,100 1.0
16/08/2024
12.74
 6,966,200 12.07 12.74 12.07 281,700 3,600 4.1
15/08/2024
11.99
 1,903,700 12.11 12.36 11.99 105,700 600 1.5
14/08/2024
12.15
 1,151,800 12.28 12.36 12.11 14,800 32,200 -0.3
13/08/2024
12.24
 1,692,900 12.36 12.45 12.20 15,500 128,900 -1.7
12/08/2024
12.36
 2,309,500 12.32 12.53 12.20 7,000 35,100 -0.4
09/08/2024
12.32
 1,623,200 12.32 12.32 12.11 10,800 63,000 -0.8
08/08/2024
12.15
 5,507,800 11.90 12.53 11.86 130,500 3,000 1.8
07/08/2024
11.99
 1,709,500 11.94 12.03 11.78 41,200 148,000 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |