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

16.75
0.35
(2.13%)
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
(2026-02-23) 		-2.35 -12.60% 225,245,400 -836,800 -18.4
14.80
18.65
16.40
2 tháng
(2026-01-19) 		-2.60 -13.76% 475,037,300 227,500 -2.9
14.80
19.15
16.40
3 tháng
(2025-12-18) 		-7.15 -30.49% 852,330,600 -6,823,900 -170.5
14.80
24.15
16.40
6 tháng
(2025-09-19) 		-7.15 -30.49% 2,323,728,000 -3,529,300 -134.0
14.80
30.35
16.40
12 tháng
(2025-03-24) 		4.28 35.60% 5,158,571,300 -690,010 -186.8
9.02
30.35
16.40
24 tháng
(2024-03-28) 		0.44 2.80% 6,225,080,700 -10,426,240 -330.0
9.02
30.35
16.40
36 tháng
(2023-04-03) 		4.38 36.74% 8,737,607,000 -17,639,311 -477.7
9.02
30.35
16.40
60 tháng
(2021-04-13) 		-3.14 -16.13% 11,431,261,400 -82,849,520 -2,477.6
8.46
45.56
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |