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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |