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)
17/02/2023
10.62
 2,105,000 10.54 10.82 10.50 11,500 27,300 -0.2
16/02/2023
10.54
 1,471,100 10.31 10.54 10.35 83,800 35,600 0.6
15/02/2023
10.31
 1,786,000 9.95 10.50 9.95 102,400 1,500 1.3
14/02/2023
9.95
 1,754,900 9.91 10.19 9.91 52,400 3,270 0.6
13/02/2023
9.91
 4,377,800 10.54 10.54 9.87 59,000 136,100 -1.0
10/02/2023
10.54
 1,749,000 10.82 10.82 10.54 37,600 128,900 -1.2
09/02/2023
10.82
 1,175,000 10.90 10.94 10.74 8,100 229,500 -3.0
08/02/2023
10.90
 2,758,900 10.62 10.98 10.50 39,500 70,000 -0.4
07/02/2023
10.62
 2,434,000 10.94 11.09 10.58 53,800 78,150 -0.3
06/02/2023
10.94
 1,408,000 10.98 11.17 10.82 2,900 35,200 -0.4
03/02/2023
10.98
 2,461,400 10.90 11.33 10.90 48,500 191,400 -2.0
02/02/2023
10.90
 5,407,700 11.25 11.41 10.54 494,100 57,600 6.0
01/02/2023
11.25
 7,425,300 12.08 12.20 11.25 22,500 44,500 -0.3
31/01/2023
12.08
 3,902,500 12.00 12.08 11.68 19,700 10,000 0.1
30/01/2023
12.00
 6,584,500 11.65 12.31 11.53 17,000 10,500 0.1
27/01/2023
11.65
 4,322,700 11.53 11.96 11.49 264,400 12,100 3.7
19/01/2023
11.53
 3,282,800 11.65 11.68 11.41 88,200 30,000 0.9
18/01/2023
11.65
 3,921,400 11.49 11.80 11.45 94,400 200 1.4
17/01/2023
11.49
 5,623,900 10.94 11.65 10.94 122,400 100 1.8
16/01/2023
10.94
 1,779,500 10.78 10.98 10.70 130,200 128,600 0.0
13/01/2023
10.78
 2,854,900 10.86 11.17 10.78 21,600 72,600 -0.7
12/01/2023
10.86
 1,964,900 11.02 11.09 10.78 24,600 62,300 -0.5
11/01/2023
11.02
 3,309,400 11.02 11.29 10.94 14,000 93,400 -1.1
10/01/2023
11.02
 3,368,600 10.74 11.21 10.50 46,100 24,605 0.3
09/01/2023
10.74
 2,215,300 10.58 10.98 10.66 507,000 0 6.9
06/01/2023
10.58
 3,104,800 10.94 11.09 10.58 114,000 117,100 -0.0
05/01/2023
10.94
 2,689,300 10.90 11.02 10.66 257,500 72,200 2.6
04/01/2023
10.90
 3,753,800 10.86 11.29 10.82 98,500 0 1.4
03/01/2023
10.86
 4,711,700 10.15 10.86 10.19 168,200 0 2.3
30/12/2022
10.15
 1,461,900 10.23 10.31 10.15 18,700 40,500 -0.3
29/12/2022
10.23
 2,330,300 10.23 10.47 10.07 635,000 25,000 7.9
28/12/2022
10.23
 2,234,000 10.11 10.47 9.99 213,800 18,400 2.5
27/12/2022
10.11
 3,156,600 9.60 10.15 9.64 726,300 12,800 9.2
26/12/2022
9.60
 4,208,500 10.23 10.43 9.60 748,700 342,900 5.0
23/12/2022
10.23
 2,026,400 10.47 10.54 10.19 18,800 231,525 -2.8
22/12/2022
10.47
 2,433,600 10.07 10.47 9.91 5,180 87,000 -1.1
21/12/2022
10.07
 4,687,200 10.54 10.86 9.84 66,000 151,740 -1.1
20/12/2022
10.54
 8,345,700 11.33 11.41 10.54 42,500 145,100 -1.4
19/12/2022
11.33
 5,858,800 11.80 12.20 11.33 96,100 107,400 -0.2
16/12/2022
11.80
 7,377,600 11.49 12.12 11.21 72,100 92,400 -0.3
15/12/2022
11.49
 3,728,300 11.37 11.65 11.33 78,600 5,290 1.1
14/12/2022
11.37
 4,218,000 11.33 11.72 11.33 19,000 18,300 0.0
13/12/2022
11.33
 3,876,100 10.86 11.33 10.74 112,200 26,800 1.2
12/12/2022
10.86
 7,228,500 11.25 11.80 10.62 99,300 108,595 -0.1
09/12/2022
11.25
 5,167,200 10.94 11.57 10.66 113,400 0 1.6
08/12/2022
10.94
 4,934,200 10.43 11.13 10.62 510,200 3,000 7.1
07/12/2022
10.43
 6,792,400 11.17 11.17 10.43 78,500 16,605 0.8
06/12/2022
11.17
 8,948,300 12.00 12.00 11.17 224,600 1,056,000 -11.8
05/12/2022
12.00
 9,352,400 12.20 12.59 11.88 6,900 29,374 -0.3
02/12/2022
12.20
 6,938,800 11.41 12.20 10.86 93,200 56,100 0.6
01/12/2022
11.41
 11,107,900 11.29 12.08 11.41 25,900 106,070 -1.2
30/11/2022
11.29
 5,581,100 11.17 11.53 10.86 55,400 25,000 0.4
29/11/2022
11.17
 7,267,900 10.70 11.29 10.31 50,900 21,700 0.4
28/11/2022
10.70
 5,752,400 10.03 10.70 10.35 13,500 3,520 0.1
25/11/2022
10.03
 4,076,400 9.40 10.03 9.52 134,200 5,300 1.6
24/11/2022
9.40
 2,892,600 9.40 9.60 8.97 43,700 9,000 0.4
23/11/2022
9.40
 3,999,000 10.07 10.23 9.40 3,000 19,100 -0.2
22/11/2022
10.07
 7,360,400 10.11 10.78 9.91 217,300 9,300 2.7
21/11/2022
10.11
 4,830,700 9.48 10.11 9.48 49,100 127,640 -1.0
18/11/2022
9.48
 5,151,900 8.89 9.48 8.58 586,000 3,190 7.0
17/11/2022
8.89
 3,665,000 9.05 9.52 8.89 157,900 169,800 -0.1
16/11/2022
9.05
 8,141,600 8.46 9.05 7.87 827,400 28,000 9.2
15/11/2022
8.46
 1,592,600 9.09 9.09 8.46 11,100 0 0.1
14/11/2022
9.09
 4,582,300 9.76 9.76 9.09 792,800 5,500 9.1
11/11/2022
9.76
 7,840,300 10.47 10.74 9.76 133,937 75,500 0.7
10/11/2022
10.47
 2,732,500 11.21 11.21 10.47 17,400 0 0.2
09/11/2022
11.21
 2,713,800 11.41 11.80 11.02 3,900 2,170 0.0
08/11/2022
11.41
 7,885,000 11.09 11.41 10.35 107,300 17,790 1.3
07/11/2022
11.09
 4,088,400 11.92 11.96 11.09 162,800 2,500 2.3
04/11/2022
11.92
 5,309,900 12.79 12.86 11.92 20,700 83,510 -1.0
03/11/2022
12.79
 3,981,200 12.55 13.18 12.31 1,300 0 0.0
02/11/2022
12.55
 3,201,000 12.43 12.86 12.43 22,100 9,400 0.2
01/11/2022
12.43
 3,057,600 11.96 12.59 12.12 90,300 13,600 1.2
31/10/2022
11.96
 3,299,300 12.27 12.43 11.53 12,400 0 0.2
28/10/2022
12.27
 3,189,700 12.43 12.94 12.20 16,600 145,200 -2.0
27/10/2022
12.43
 3,630,800 11.80 12.59 11.80 27,700 0 0.4
26/10/2022
11.80
 2,667,600 12.04 12.35 11.49 3,300 5,100 -0.0
25/10/2022
12.04
 6,377,000 12.04 12.59 11.21 132,300 37,400 1.4
24/10/2022
12.04
 5,551,100 12.90 13.06 12.04 30,100 205,400 -2.7
21/10/2022
12.90
 6,325,700 13.85 13.89 12.90 27,300 221,000 -3.2
20/10/2022
13.85
 3,138,800 14.24 14.24 13.69 4,500 30,000 -0.5
19/10/2022
14.24
 3,592,900 14.36 14.79 14.01 3,400 36,300 -0.6
18/10/2022
14.36
 4,393,300 13.46 14.36 13.65 0 26,362 -0.5
17/10/2022
13.46
 2,129,100 13.69 13.69 13.22 22,600 19,806 0.0
14/10/2022
13.69
 3,077,800 13.30 13.89 13.49 56,300 9,070 0.8
13/10/2022
13.30
 4,134,100 13.57 14.05 13.10 5,000 25,700 -0.3
12/10/2022
13.57
 3,586,900 13.30 13.97 12.98 209,500 40,700 2.9
11/10/2022
13.30
 5,149,800 14.28 14.28 13.30 10,500 320,460 -5.2
10/10/2022
14.28
 4,313,600 14.16 14.28 13.57 20,700 171,600 -2.7
07/10/2022
14.16
 5,305,300 14.52 14.52 13.53 37,700 5,000 0.6
06/10/2022
14.52
 11,660,500 14.48 15.11 14.16 41,900 11,940 0.6
05/10/2022
14.48
 4,528,400 13.53 14.48 13.89 258,500 7,000 4.6
04/10/2022
13.53
 6,231,000 14.16 14.56 13.46 206,300 5,900 3.4
03/10/2022
14.16
 3,893,800 15.23 15.23 14.16 6,400 12,100 -0.1
30/09/2022
15.23
 6,477,800 15.42 15.42 14.36 68,800 10,300 1.1
29/09/2022
15.42
 5,472,800 15.66 16.25 15.38 13,100 12,300 0.0
28/09/2022
15.66
 6,526,600 15.34 15.97 15.23 281,400 18,500 5.2
27/09/2022
15.34
 4,569,700 15.97 16.21 15.34 800 86,800 -1.7
26/09/2022
15.97
 12,181,300 17.07 17.07 15.89 5,200 763,100 -15.4
23/09/2022
17.07
 6,247,900 17.39 17.82 17.00 400 1,257,700 -27.3

Chính sách bảo mật | Điều khoản sử dụng |