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)
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
12/07/2023
14.64
 6,825,300 14.56 14.75 14.40 106,500 25,700 1.5
11/07/2023
14.56
 12,038,700 14.44 14.87 14.44 291,200 0 5.4
10/07/2023
14.44
 8,741,900 14.28 14.67 14.36 10,500 18,900 -0.2
07/07/2023
14.28
 9,975,700 14.01 14.32 13.85 130,200 11,300 2.1
06/07/2023
14.01
 15,591,900 14.60 14.67 13.85 32,500 11,200 0.4
05/07/2023
14.60
 10,797,700 14.79 15.03 14.60 13,600 24,000 -0.2
04/07/2023
14.79
 8,576,900 14.56 14.79 14.56 14,800 64,800 -0.9
03/07/2023
14.56
 7,876,700 14.32 14.64 14.32 40,200 17,800 0.4
30/06/2023
14.32
 6,320,100 14.36 14.52 14.28 1,700 24,200 -0.4
29/06/2023
14.36
 12,724,900 14.48 14.79 14.24 172,800 16,400 2.9
28/06/2023
14.48
 17,667,000 14.95 14.95 14.44 1,600 15,000 -0.2
27/06/2023
14.95
 6,995,500 14.83 15.23 14.79 1,000 104,000 -2.0
26/06/2023
14.83
 13,663,600 14.87 15.11 14.28 157,100 120,300 0.7
23/06/2023
14.87
 14,356,400 14.99 15.11 14.64 56,700 182,400 -2.4
22/06/2023
14.99
 15,768,100 14.79 15.26 14.64 152,300 15,100 2.6
21/06/2023
14.79
 12,564,000 14.56 14.87 14.44 140,100 25,800 2.1
20/06/2023
14.56
 24,098,300 13.61 14.56 13.46 274,800 24,300 4.5
19/06/2023
13.61
 8,791,100 13.73 13.85 13.57 6,800 75,300 -1.2
16/06/2023
13.73
 13,840,700 13.69 14.08 13.65 21,400 677,100 -11.5
15/06/2023
13.69
 13,307,000 13.42 13.89 13.34 8,700 814,400 -14.0
14/06/2023
13.42
 9,368,200 13.81 13.89 13.38 29,900 1,240,000 -20.7
13/06/2023
13.81
 11,004,600 13.61 13.97 13.46 168,600 174,000 -0.1
12/06/2023
13.61
 9,311,500 13.85 14.01 13.38 85,300 104,200 -0.3
09/06/2023
13.85
 8,798,100 13.81 13.97 13.42 118,200 14,700 1.8
08/06/2023
13.81
 13,404,300 14.32 14.79 13.81 214,000 2,178,900 -35.5
07/06/2023
14.32
 7,104,200 14.16 14.44 14.08 11,600 401,000 -7.1
06/06/2023
14.16
 5,834,500 14.01 14.28 13.85 324,900 78,500 4.4
05/06/2023
14.01
 6,055,800 14.32 14.60 14.01 6,000 11,400 -0.1
02/06/2023
14.32
 11,071,600 13.77 14.40 13.69 68,500 8,300 1.1
01/06/2023
13.77
 8,442,200 13.85 13.89 13.53 38,800 12,400 0.5
31/05/2023
13.85
 7,617,800 13.81 14.28 13.77 109,600 7,500 1.8
30/05/2023
13.81
 11,685,900 13.81 13.93 13.38 102,300 200,100 -1.7
29/05/2023
13.81
 9,287,400 13.61 13.89 13.53 57,500 8,500 0.8
26/05/2023
13.61
 12,991,600 13.18 13.93 13.18 8,600 7,100 0.0
25/05/2023
13.18
 11,291,000 13.10 13.53 13.06 15,200 100,700 -1.4
24/05/2023
13.10
 15,178,200 12.71 13.57 12.63 1,600 70,200 -1.1
23/05/2023
12.71
 8,786,700 12.67 12.94 12.51 444,600 104,700 5.4
22/05/2023
12.67
 21,025,600 11.84 12.67 11.88 242,500 39,900 3.2
19/05/2023
11.84
 4,493,900 11.61 12.04 11.61 51,000 39,200 0.2
18/05/2023
11.61
 3,200,600 11.61 11.76 11.57 29,400 8,400 0.3
17/05/2023
11.61
 5,359,900 11.80 12.04 11.61 24,300 53,800 -0.4
16/05/2023
11.80
 4,318,000 11.92 12.04 11.76 28,200 24,300 0.1
15/05/2023
11.92
 6,234,100 11.88 12.31 11.80 28,400 117,500 -1.4
12/05/2023
11.88
 4,719,100 11.92 12.00 11.80 6,500 4,700 0.0
11/05/2023
11.92
 6,465,300 11.88 12.12 11.84 400,600 5,000 6.0
10/05/2023
11.88
 6,638,800 11.53 11.92 11.53 466,800 13,000 6.8
09/05/2023
11.53
 2,862,700 11.41 11.65 11.41 8,500 1,700 0.1
08/05/2023
11.41
 4,137,700 11.25 11.49 11.25 127,000 20,600 1.5
05/05/2023
11.25
 3,822,200 11.49 11.49 11.21 26,400 8,400 0.3
04/05/2023
11.49
 3,626,800 11.41 11.57 11.29 17,600 6,600 0.2
28/04/2023
11.41
 5,427,100 11.17 11.49 11.25 43,300 25,800 0.3
27/04/2023
11.17
 3,622,000 11.13 11.37 11.17 93,000 177,700 -1.2
26/04/2023
11.13
 4,922,800 11.17 11.29 10.86 41,720 130,900 -1.3
25/04/2023
11.17
 2,536,900 11.25 11.45 11.17 60,220 5,100 0.8
24/04/2023
11.25
 2,790,200 11.25 11.41 11.17 30,400 9,630 0.3
21/04/2023
11.25
 4,761,700 11.49 11.53 11.25 241,900 6,900 3.4
20/04/2023
11.49
 1,886,200 11.45 11.57 11.41 15,000 9,000 0.1
19/04/2023
11.45
 2,901,700 11.72 11.84 11.45 46,000 4,600 0.6
18/04/2023
11.72
 3,416,500 11.57 11.88 11.45 109,000 4,700 1.6
17/04/2023
11.57
 5,048,100 11.72 11.80 11.41 304,900 8,400 4.4
14/04/2023
11.72
 5,968,600 12.12 12.35 11.72 113,100 130,800 -0.3
13/04/2023
12.12
 11,107,100 11.80 12.35 11.80 99,600 14,700 1.3
12/04/2023
11.80
 5,605,900 11.96 12.08 11.80 11,900 58,300 -0.7
11/04/2023
11.96
 5,284,200 11.84 11.96 11.61 287,900 74,000 3.3

Chính sách bảo mật | Điều khoản sử dụng |