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)
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
31/08/2023
17.63
 9,681,400 17.51 17.74 17.47 70,400 56,600 0.3
30/08/2023
17.51
 18,815,300 16.88 17.90 16.92 113,400 9,600 2.3
29/08/2023
16.88
 10,315,200 16.72 17.07 16.60 61,000 329,500 -5.7
28/08/2023
16.72
 9,614,900 16.29 17.00 16.56 38,600 52,400 -0.3
25/08/2023
16.29
 8,624,000 16.21 16.52 16.13 7,800 97,000 -1.8
24/08/2023
16.21
 9,188,500 15.70 16.45 15.62 18,500 106,000 -1.8
23/08/2023
15.70
 5,992,300 16.05 16.25 15.70 50,600 24,100 0.5
22/08/2023
16.05
 9,959,600 15.74 16.09 14.99 109,500 148,500 -0.8
21/08/2023
15.74
 9,273,800 16.13 16.13 15.46 78,400 61,100 0.3
18/08/2023
16.13
 18,893,300 17.31 17.31 16.13 51,000 22,500 0.6
17/08/2023
17.31
 12,425,700 17.59 18.02 17.31 212,200 249,800 -0.9
16/08/2023
17.59
 10,231,000 17.47 17.63 17.23 42,500 97,100 -1.2
15/08/2023
17.47
 9,441,500 17.63 17.90 17.35 64,200 81,700 -0.4
14/08/2023
17.63
 23,971,400 16.48 17.63 16.64 157,200 333,700 -3.9
11/08/2023
16.48
 9,740,500 16.21 16.48 15.89 52,200 87,400 -0.7
10/08/2023
16.21
 10,744,100 16.52 16.72 16.17 200 66,200 -1.4
09/08/2023
16.52
 10,111,200 16.76 16.84 16.48 25,500 35,300 -0.2
08/08/2023
16.76
 12,896,900 17.19 17.39 16.76 140,800 1,114,000 -21.0
07/08/2023
17.19
 14,068,800 16.96 17.63 17.07 11,100 288,400 -6.1
04/08/2023
16.96
 12,202,600 16.68 17.15 16.68 2,000 243,300 -5.2
03/08/2023
16.68
 11,584,800 17.07 17.15 16.68 15,900 226,700 -4.5
02/08/2023
17.07
 17,836,700 16.29 17.23 16.37 113,600 54,900 1.2
01/08/2023
16.29
 18,192,800 16.29 16.72 15.97 56,400 42,200 0.3
31/07/2023
16.29
 14,202,700 16.09 16.76 15.85 57,700 32,900 0.5
28/07/2023
16.09
 11,481,500 16.21 16.41 15.42 4,200 9,900 -0.1
27/07/2023
16.21
 16,823,500 15.82 16.45 15.70 85,500 299,700 -4.4
26/07/2023
15.82
 9,905,800 15.70 15.97 15.58 70,300 8,500 1.2
25/07/2023
15.70
 15,073,600 15.93 16.05 15.54 105,700 86,500 0.4
24/07/2023
15.93
 14,575,400 15.89 16.25 15.85 271,200 4,900 5.4
21/07/2023
15.89
 18,389,600 15.34 16.05 15.34 2,800 25,300 -0.4
20/07/2023
15.34
 9,978,300 15.19 15.34 15.03 160,200 21,900 2.7
19/07/2023
15.19
 11,289,700 15.15 15.58 15.19 49,700 67,300 -0.3
18/07/2023
15.15
 10,700,100 15.34 15.38 15.07 6,900 35,300 -0.5
17/07/2023
15.34
 11,818,400 15.42 15.70 15.26 55,100 69,500 -0.3
14/07/2023
15.42
 19,037,800 14.83 15.62 15.19 112,400 27,200 1.7
13/07/2023
14.83
 16,054,700 14.64 15.19 14.67 108,400 10,800 1.8

Chính sách bảo mật | Điều khoản sử dụng |