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

16.80
0.40
(2.44%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |