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

18.25
1
(5.80%)
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
(2025-12-29) 		-4.85 -21.27% 378,338,200 -2,929,000 -66.8
17.25
22.80
17.25
2 tháng
(2025-11-28) 		-8.80 -32.90% 691,770,500 -3,788,000 -95.3
17.25
27.20
17.25
3 tháng
(2025-10-29) 		-7.10 -28.34% 1,090,247,200 -11,511,100 -301.4
17.25
27.20
17.25
6 tháng
(2025-07-31) 		3.91 27.87% 3,222,336,100 -4,170,859 -222.2
14.04
30.35
17.25
12 tháng
(2025-02-03) 		6.49 56.60% 5,093,684,600 -8,882,759 -297.9
9.02
30.35
17.25
24 tháng
(2024-02-07) 		3.15 21.31% 6,240,518,100 -11,309,881 -340.3
9.02
30.35
17.25
36 tháng
(2023-02-13) 		8.04 81.05% 8,465,669,200 -16,498,883 -457.3
9.02
30.35
17.25
60 tháng
(2021-02-22) 		0.48 2.76% 11,158,022,400 -82,560,820 -2,456.5
8.46
45.56
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
13.59
 4,416,000 13.63 13.79 13.51 8,500 121,800 -1.9
30/11/2023
13.63
 6,034,400 13.75 13.91 13.59 300 40,600 -0.7
29/11/2023
13.75
 6,146,600 13.55 13.83 13.59 200 13,600 -0.2
28/11/2023
13.55
 5,327,200 13.27 13.59 13.03 72,800 25,100 0.8
27/11/2023
13.27
 3,495,600 13.59 13.75 13.27 11,200 0 0.2
24/11/2023
13.59
 11,885,100 13.51 13.75 12.79 49,900 0 0.8
23/11/2023
13.51
 12,004,500 14.31 14.64 13.51 150,800 62,400 1.4
22/11/2023
14.31
 14,370,600 14.07 14.47 14.11 4,800 110,600 -1.9
21/11/2023
14.07
 7,346,600 13.63 14.07 13.71 0 145,400 -2.5
20/11/2023
13.63
 6,661,500 13.75 13.83 13.39 13,300 101,000 -1.5
17/11/2023
13.75
 15,132,300 13.99 14.31 13.63 4,500 52,500 -0.8
16/11/2023
13.99
 6,306,800 13.67 13.99 13.59 0 0 0
15/11/2023
13.67
 10,112,200 13.75 14.19 13.63 15,800 183,600 -2.9
14/11/2023
13.75
 9,484,600 13.63 14.03 13.71 19,500 131,100 -1.9
13/11/2023
13.63
 10,287,000 13.63 13.87 13.31 700 346,400 -5.9
10/11/2023
13.63
 13,954,400 13.75 14.27 13.47 5,000 58,000 -0.9
09/11/2023
13.75
 18,882,500 13.83 14.27 13.67 224,300 1,393,400 -20.4
08/11/2023
13.83
 12,868,100 12.95 13.83 12.91 321,000 104,900 3.6
07/11/2023
12.95
 13,629,800 13.15 13.55 12.87 57,300 257,700 -3.3
06/11/2023
13.15
 9,296,700 13.03 13.23 12.91 135,800 118,300 0.3
03/11/2023
13.03
 16,114,900 12.50 13.31 12.63 177,700 245,500 -1.1
02/11/2023
12.50
 9,882,400 11.70 12.50 11.82 217,600 169,000 0.8
01/11/2023
11.70
 5,061,300 11.18 11.70 11.06 521,400 38,000 6.8
31/10/2023
11.18
 7,176,000 11.42 11.82 11.18 494,100 4,000 7.1
30/10/2023
11.42
 3,726,500 12.14 12.22 11.42 24,200 8,300 0.2
27/10/2023
12.14
 6,241,100 11.82 12.30 11.34 45,700 4,300 0.6
26/10/2023
11.82
 13,072,900 12.71 12.71 11.82 39,200 47,800 -0.1
25/10/2023
12.71
 6,043,500 12.91 13.23 12.67 43,600 323,600 -4.6
24/10/2023
12.91
 7,796,100 12.54 12.95 12.34 28,900 600,200 -8.9
23/10/2023
12.54
 5,544,000 13.07 13.19 12.54 7,000 524,000 -8.3
20/10/2023
13.07
 6,921,900 12.22 13.07 12.10 25,500 19,700 0.1
19/10/2023
12.22
 8,199,700 12.10 12.67 11.98 576,100 67,000 7.8
18/10/2023
12.10
 14,421,500 12.99 13.03 12.10 335,700 1,048,400 -11.2
17/10/2023
12.99
 12,716,300 13.95 14.23 12.99 175,900 592,700 -7.3
16/10/2023
13.95
 5,785,900 14.47 14.55 13.95 32,000 248,100 -3.9
13/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2023
14.47
 9,409,700 14.64 14.64 13.99 46,600 65,500 -0.3
12/10/2023
14.64
 10,773,500 14.79 15.23 14.64 241,100 75,600 3.2
11/10/2023
14.79
 6,843,700 14.56 14.79 14.52 600,300 4,700 11.1
10/10/2023
14.56
 7,317,100 14.44 14.83 14.56 301,400 54,000 4.6
09/10/2023
14.44
 5,207,600 14.08 14.48 14.08 53,900 170,600 -2.1
06/10/2023
14.08
 8,070,400 14.16 14.32 13.53 180,500 32,600 2.6
05/10/2023
14.16
 8,601,600 14.67 14.91 14.16 213,300 288,200 -1.5
04/10/2023
14.67
 6,608,300 14.52 15.11 14.12 93,100 15,600 1.4
03/10/2023
14.52
 11,470,300 15.58 15.58 14.52 88,700 35,700 1.0
02/10/2023
15.58
 6,153,900 15.19 15.70 15.19 35,300 239,100 -4.0
29/09/2023
15.19
 7,665,600 14.79 15.42 14.91 45,100 488,800 -8.5
28/09/2023
14.79
 6,478,200 15.19 15.23 14.56 184,000 379,500 -3.7
27/09/2023
15.19
 11,414,900 14.64 15.19 14.05 179,500 123,800 0.9
26/09/2023
14.64
 11,065,000 15.46 15.74 14.64 599,300 142,700 8.8
25/09/2023
15.46
 10,418,000 16.60 16.88 15.46 130,000 34,900 1.9
22/09/2023
16.60
 14,121,500 17.63 17.63 16.48 92,800 58,500 0.7
21/09/2023
17.63
 10,850,800 17.74 18.22 17.63 0 182,800 -4.1
20/09/2023
17.74
 6,728,000 17.15 17.90 17.07 200,500 23,300 3.9
19/09/2023
17.15
 19,953,400 17.86 18.18 16.92 108,700 1,156,400 -22.9
18/09/2023
17.86
 8,873,700 18.33 18.33 17.82 0 0 0
15/09/2023
18.33
 9,232,900 18.25 18.65 18.06 65,900 44,100 0.5
14/09/2023
18.25
 12,271,000 18.88 19.04 18.25 174,600 107,100 1.6
13/09/2023
18.88
 17,084,600 18.73 19.36 18.57 18,300 382,200 -8.8
12/09/2023
18.73
 11,074,000 18.14 18.73 17.98 277,800 29,100 5.8
11/09/2023
18.14
 15,235,900 18.33 18.69 18.14 39,200 77,100 -0.9
08/09/2023
18.33
 10,408,900 18.10 18.41 17.94 394,100 29,700 8.4
07/09/2023
18.10
 13,249,400 18.33 18.65 18.02 102,800 168,200 -1.6
06/09/2023
18.33
 14,763,800 18.02 18.49 17.70 54,500 35,000 0.4
05/09/2023
18.02
 13,557,900 17.63 18.41 17.78 144,200 356,700 -4.9

Chính sách bảo mật | Điều khoản sử dụng |