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

18.25
1
(5.80%)
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
(2025-12-29) 		-4.85 -21.27% 378,338,200 -2,929,000 -66.8
17.25
22.80
17.25
2 tháng
(2025-11-28) 		-8.80 -32.90% 691,770,500 -3,788,000 -95.3
17.25
27.20
17.25
3 tháng
(2025-10-29) 		-7.10 -28.34% 1,090,247,200 -11,511,100 -301.4
17.25
27.20
17.25
6 tháng
(2025-07-31) 		3.91 27.87% 3,222,336,100 -4,170,859 -222.2
14.04
30.35
17.25
12 tháng
(2025-02-03) 		6.49 56.60% 5,093,684,600 -8,882,759 -297.9
9.02
30.35
17.25
24 tháng
(2024-02-07) 		3.15 21.31% 6,240,518,100 -11,309,881 -340.3
9.02
30.35
17.25
36 tháng
(2023-02-13) 		8.04 81.05% 8,465,669,200 -16,498,883 -457.3
9.02
30.35
17.25
60 tháng
(2021-02-22) 		0.48 2.76% 11,158,022,400 -82,560,820 -2,456.5
8.46
45.56
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |