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

26.30
-0.90
(-3.31%)
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
(2025-11-04) 		3.10 12.94% 398,167,600 -6,254,600 -164.8
22.30
27.20
27.20
2 tháng
(2025-10-06) 		1.05 4.04% 983,944,900 -14,024,400 -385.9
22.30
30.35
27.20
3 tháng
(2025-09-05) 		4.34 19.12% 1,641,970,800 -7,611,500 -217.4
21.14
30.35
27.20
6 tháng
(2025-06-09) 		14.60 117.27% 3,386,541,500 -1,973,459 -192.3
12.06
30.35
27.20
12 tháng
(2024-12-09) 		14.81 121.02% 4,539,306,900 -7,129,925 -255.2
9.02
30.35
27.20
24 tháng
(2023-12-15) 		13.62 101.43% 5,976,800,400 -10,054,931 -307.2
9.02
30.35
27.20
36 tháng
(2022-12-20) 		16.51 156.55% 7,959,376,600 -11,935,623 -377.0
9.02
30.35
27.20
60 tháng
(2020-12-30) 		9.90 57.70% 10,629,560,090 -70,809,890 -2,193.2
8.46
45.56
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2024
15.20
 7,899,300 14.96 15.20 14.88 81,000 7,000 1.4
12/03/2024
14.84
 8,530,600 14.72 14.92 14.68 10,500 14,900 -0.1
11/03/2024
14.72
 8,458,800 15.04 15.12 14.68 29,900 59,900 -0.6
08/03/2024
15.04
 13,882,800 15.44 15.48 14.96 22,000 713,300 -13.1
07/03/2024
15.32
 10,866,600 15.36 15.36 15.16 4,500 61,000 -1.1
06/03/2024
15.28
 8,263,900 15.76 15.80 15.24 91,400 88,500 0.1
05/03/2024
15.68
 23,997,000 15.44 16.00 15.40 652,300 145,200 9.9
04/03/2024
15.28
 13,182,400 15.44 15.48 15.20 25,500 45,220 -0.4
01/03/2024
15.24
 10,474,000 14.96 15.28 14.88 362,400 31,100 6.2
29/02/2024
14.88
 10,347,100 14.96 15.20 14.80 9,700 133,200 -2.3
28/02/2024
15.04
 8,699,100 15.12 15.24 14.88 32,900 3,400 0.5
27/02/2024
15.08
 8,785,500 14.92 15.12 14.88 18,700 359,700 -6.3
26/02/2024
14.76
 9,296,200 14.76 14.88 14.55 171,600 24,100 2.7
23/02/2024
14.76
 16,444,000 15.52 15.56 14.68 174,500 767,857 -11.3
22/02/2024
15.44
 9,035,300 15.44 15.60 15.24 322,200 84,605 4.5
21/02/2024
15.40
 11,090,400 15.40 15.48 15.16 71,200 156,300 -1.6
20/02/2024
15.40
 15,260,300 15.64 15.68 15.28 3,000 3,879,000 -74.3
19/02/2024
15.60
 15,638,000 15.52 15.72 15.36 29,100 8,900 0.4
16/02/2024
15.36
 9,318,100 15.60 15.60 15.32 32,300 83,719 -1.0
15/02/2024
15.44
 24,587,900 14.92 15.64 14.84 4,491,100 62,600 84.1
07/02/2024
14.80
 8,133,900 14.88 14.92 14.72 43,400 827,940 -14.4
06/02/2024
14.80
 8,127,900 14.96 15.00 14.80 2,000 623,950 -11.5
05/02/2024
14.88
 5,811,000 14.96 15.04 14.80 18,000 5,300 0.2
02/02/2024
14.92
 18,000,900 14.72 15.08 14.68 923,200 61,000 16.0
01/02/2024
14.64
 7,010,700 14.60 14.72 14.55 4,100 254,600 -4.6
31/01/2024
14.55
 16,688,000 15.04 15.12 14.55 1,900 52,000 -0.9
30/01/2024
14.92
 7,175,900 14.80 14.92 14.64 124,600 583,200 -8.4
29/01/2024
14.72
 10,749,100 14.76 14.92 14.64 46,600 75,800 -0.5
26/01/2024
14.64
 6,287,900 14.76 14.76 14.60 4,500 16,800 -0.2
25/01/2024
14.60
 4,132,900 14.60 14.76 14.55 1,500 132,400 -2.4
24/01/2024
14.60
 6,271,400 14.72 14.84 14.60 100 74,900 -1.4
23/01/2024
14.76
 8,573,200 14.88 15.08 14.72 1,200 96,000 -1.7
22/01/2024
14.88
 10,833,000 14.76 14.96 14.51 8,000 94,000 -1.6
19/01/2024
14.68
 10,329,900 14.80 15.00 14.64 42,300 243,900 -3.7
18/01/2024
14.72
 9,256,900 14.88 14.88 14.55 124,100 78,600 0.8
17/01/2024
14.76
 11,772,500 14.80 15.08 14.72 63,600 85,000 -0.4
16/01/2024
14.80
 12,534,800 14.31 14.80 14.23 86,000 500 1.6
15/01/2024
14.31
 11,100,000 14.84 14.88 14.31 62,500 114,700 -1.0
12/01/2024
14.55
 18,223,700 14.88 14.96 14.47 17,600 212,600 -3.6
11/01/2024
15.12
 17,887,700 14.64 15.20 14.60 27,100 42,800 -0.3
10/01/2024
14.64
 18,236,000 14.92 14.92 14.39 12,300 50,500 -0.7
09/01/2024
14.92
 20,764,900 15.08 15.16 14.80 81,100 113,200 -0.6
08/01/2024
14.68
 26,200,500 14.07 14.68 14.07 969,900 7,200 17.4
05/01/2024
13.75
 8,544,500 13.99 14.03 13.71 2,400 50,700 -0.8
04/01/2024
13.91
 10,051,200 14.19 14.19 13.91 8,300 6,000 0.0
03/01/2024
14.07
 10,157,600 13.83 14.23 13.71 1,300 9,600 -0.1
02/01/2024
13.83
 5,961,700 14.03 14.15 13.75 3,100 39,600 -0.6
29/12/2023
13.87
 9,532,200 13.55 14.07 13.59 2,000 12,500 -0.2
28/12/2023
13.55
 3,944,900 13.51 13.63 13.47 31,600 4,700 0.5
27/12/2023
13.51
 5,633,100 13.63 13.75 13.51 12,300 46,500 -0.6
26/12/2023
13.63
 5,162,900 13.51 13.79 13.55 21,800 25,900 -0.1
25/12/2023
13.51
 4,083,700 13.31 13.55 13.31 41,300 32,400 0.2
22/12/2023
13.31
 5,085,300 13.43 13.51 13.27 51,700 83,900 -0.5
21/12/2023
13.43
 2,904,000 13.39 13.51 13.31 1,000 80,400 -1.3
20/12/2023
13.39
 3,035,500 13.27 13.43 13.31 100 57,100 -0.9
19/12/2023
13.27
 4,542,100 13.11 13.39 13.03 1,000 33,300 -0.5
18/12/2023
13.11
 5,433,400 13.43 13.51 13.11 51,200 57,000 -0.1
15/12/2023
13.43
 5,627,500 13.55 13.67 13.43 99,000 54,200 0.8
14/12/2023
13.55
 5,578,300 13.83 14.03 13.55 23,400 0 0.4
13/12/2023
13.83
 8,260,700 14.03 14.31 13.75 22,600 121,100 -1.7
12/12/2023
14.03
 4,362,900 13.99 14.15 13.99 71,600 44,200 0.5
11/12/2023
13.99
 4,397,700 13.99 14.15 13.87 46,200 39,700 0.1
08/12/2023
13.99
 7,592,400 14.15 14.23 13.83 38,900 24,200 0.3
07/12/2023
14.15
 13,818,800 14.55 14.64 13.91 28,900 322,600 -5.2
06/12/2023
14.55
 11,838,500 14.19 14.64 14.15 56,200 101,300 -0.8
05/12/2023
14.19
 10,239,600 14.19 14.35 14.03 0 113,400 -2.0
04/12/2023
14.19
 12,165,000 13.59 14.47 13.75 455,800 78,900 6.6

Chính sách bảo mật | Điều khoản sử dụng |