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

12.85
-0.15
(-1.15%)
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
(2026-06-29) 		-4.80 -27.51% 184,424,100 803,614 0
12.65
17.55
13
2 tháng
(2026-05-29) 		-4.45 -26.02% 434,671,500 920,982 0
12.65
18.05
13
3 tháng
(2026-04-29) 		-6.65 -34.46% 806,777,400 -1,275,102 0
12.65
19.70
13
6 tháng
(2026-01-29) 		-5.40 -29.92% 1,739,486,900 -7,773,691 26.7
12.65
19.80
13
12 tháng
(2025-08-04) 		-1.90 -13.08% 4,930,681,600 -11,483,850 -189.1
12.65
30.35
13
24 tháng
(2024-08-07) 		0.66 5.54% 7,175,315,500 -17,598,216 -285.0
9.02
30.35
13
36 tháng
(2023-08-14) 		-4.98 -28.23% 9,243,809,300 -23,789,022 -404.4
9.02
30.35
13
60 tháng
(2021-08-23) 		-1.16 -8.39% 12,596,661,000 -63,536,111 -1,892.7
8.46
45.56
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |