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
(2025-11-05) 		4.20 18.26% 378,204,900 -9,726,400 -236.6
22.30
27.20
26.30
2 tháng
(2025-10-06) 		1.20 4.62% 995,630,200 -13,482,300 -371.0
22.30
30.35
26.30
3 tháng
(2025-09-08) 		6.06 28.65% 1,619,293,300 -7,119,900 -203.3
21.14
30.35
26.30
6 tháng
(2025-06-09) 		14.75 118.48% 3,398,226,800 -1,431,359 -177.5
12.06
30.35
26.30
12 tháng
(2024-12-10) 		14.96 122.25% 4,548,992,300 -6,586,225 -240.3
9.02
30.35
26.30
24 tháng
(2023-12-18) 		14.09 107.51% 5,982,858,200 -9,557,631 -293.2
9.02
30.35
26.30
36 tháng
(2022-12-21) 		17.13 170.07% 7,962,716,200 -11,290,923 -360.8
9.02
30.35
26.30
60 tháng
(2020-12-31) 		10.36 61.53% 10,636,348,920 -70,797,870 -2,190.0
8.46
45.56
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
11.84
 8,504,800 12.00 12.31 11.80 264,810 26,000 3.6
07/04/2023
12.00
 4,762,800 12.00 12.12 11.80 260,700 23,400 3.6
06/04/2023
12.00
 7,970,900 12.35 12.75 12.00 51,600 184,400 -2.0
05/04/2023
12.35
 5,473,200 12.20 12.39 12.04 2,300 15,500 -0.2
04/04/2023
12.20
 6,651,100 11.92 12.39 12.08 135,000 21,800 1.8
03/04/2023
11.92
 5,746,200 11.49 12.04 11.65 474,300 10,700 7.0
31/03/2023
11.49
 4,061,500 11.76 11.76 11.41 4,000 2,100 0.0
30/03/2023
11.76
 3,459,400 11.80 11.96 11.65 9,000 179,600 -2.5
29/03/2023
11.80
 5,759,900 11.53 12.08 11.41 14,700 2,600 0.2
28/03/2023
11.53
 4,341,000 11.57 11.76 11.49 50,400 47,300 0.0
27/03/2023
11.57
 3,509,200 11.41 11.61 11.37 170,000 2,100 2.5
24/03/2023
11.41
 3,106,500 11.37 11.57 11.37 4,100 3,500 0.0
23/03/2023
11.37
 2,521,900 11.17 11.37 11.09 55,400 200 0.8
22/03/2023
11.17
 4,891,100 11.29 11.61 11.09 23,100 43,900 -0.3
21/03/2023
11.29
 3,277,200 11.25 11.45 11.17 17,300 62,100 0.3
20/03/2023
11.25
 9,067,900 11.09 11.72 11.13 92,300 1,600 1.3
17/03/2023
11.09
 2,947,900 11.09 11.29 11.06 21,900 400 0.3
16/03/2023
11.09
 1,549,000 11.33 11.33 11.06 47,200 100 0.7
15/03/2023
11.33
 6,309,500 10.74 11.45 10.98 563,100 48,200 7.4
14/03/2023
10.74
 2,354,700 10.90 10.94 10.58 384,500 55,300 4.5
13/03/2023
10.90
 4,319,700 10.62 11.09 10.54 442,900 15,800 5.9
10/03/2023
10.62
 2,017,500 10.86 10.86 10.62 44,200 23,680 0.3
09/03/2023
10.86
 3,698,000 10.62 10.94 10.66 85,400 49,800 0.5
08/03/2023
10.62
 1,997,400 10.47 10.66 10.31 11,000 2,000 0.1
07/03/2023
10.47
 1,419,200 10.43 10.58 10.39 152,600 4,100 2.0
06/03/2023
10.43
 1,961,500 10.23 10.70 10.39 20,100 187,972 -2.2
03/03/2023
10.23
 1,948,900 10.43 10.58 10.23 75,400 7,700 0.9
02/03/2023
10.43
 1,178,600 10.54 10.74 10.39 8,600 20,900 -0.2
01/03/2023
10.54
 2,296,800 10.19 10.54 9.99 100,900 50,300 0.7
28/02/2023
10.19
 1,292,800 10.19 10.54 10.15 600 55,300 -0.7
27/02/2023
10.19
 1,975,400 10.35 10.58 10.11 39,400 114,200 -1.0
24/02/2023
10.35
 1,366,400 10.62 10.74 10.35 124,900 103,400 0.3
23/02/2023
10.62
 2,814,100 10.62 10.74 10.23 21,500 76,850 -0.7
22/02/2023
10.62
 3,662,300 11.17 11.17 10.62 73,600 500 1.0
21/02/2023
11.17
 3,667,800 11.25 11.45 11.13 14,300 23,700 -0.1
20/02/2023
11.25
 3,525,600 10.62 11.25 10.66 123,700 1,600 1.7

Chính sách bảo mật | Điều khoản sử dụng |