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)
26/12/2022
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
22/09/2022
17.39
 6,958,600 16.92 17.59 16.92 89,600 1,000,000 -20.1
21/09/2022
16.92
 5,547,500 16.68 17.27 16.60 22,000 967,678 -20.3
20/09/2022
16.68
 4,675,100 16.25 16.76 16.17 15,700 342,705 -6.9
19/09/2022
16.25
 8,124,200 17.47 17.66 16.25 4,900 306,100 -6.2
16/09/2022
17.47
 6,658,800 18.22 18.49 17.43 22,400 157,600 -3.0
15/09/2022
18.22
 6,086,000 17.74 18.49 17.70 3,400 510,203 -11.3
14/09/2022
17.74
 6,936,000 17.39 17.94 16.84 15,600 515,810 -0.3
13/09/2022
17.39
 3,626,600 17.35 17.47 16.96 4,400 119,950 -0.3
12/09/2022
17.35
 3,390,600 17.82 18.06 17.35 14,600 167,916 -0.7
09/09/2022
17.82
 8,470,900 16.88 18.02 16.45 9,400 42,400 -0.7
08/09/2022
16.88
 5,850,000 17.35 17.74 16.56 38,500 100,700 -1.3
07/09/2022
17.35
 6,948,200 18.65 18.65 17.35 3,600 19,700 -0.4
06/09/2022
18.65
 3,660,400 18.69 19.08 18.57 10,500 9,300 0.0
05/09/2022
18.69
 3,678,700 18.73 19.24 18.65 1,700 67,200 -1.6
31/08/2022
18.73
 6,001,900 17.94 18.73 17.86 80,100 37,200 1.0
30/08/2022
17.94
 5,536,700 18.49 18.81 17.94 3,100 12,400 -0.2
29/08/2022
18.49
 11,410,800 19.12 19.12 17.78 153,200 40,800 2.6
26/08/2022
19.12
 7,886,500 19.67 20.03 19.04 47,000 356,200 -7.5
25/08/2022
19.67
 6,740,800 19.83 19.99 19.67 4,300 25,300 -0.5
24/08/2022
19.83
 8,083,000 19.55 19.95 19.51 600 2,500 -0.0
23/08/2022
19.55
 7,339,800 19.36 19.55 18.92 114,100 202,400 -2.2
22/08/2022
19.36
 7,668,600 19.59 20.06 19.24 1,700 21,400 -0.5
19/08/2022
19.59
 7,583,400 19.28 20.03 19.24 13,300 593,400 -14.4
18/08/2022
19.28
 6,258,000 19.67 19.83 19.16 46,600 95,200 -1.2
17/08/2022
19.67
 16,183,700 19.95 21.09 19.20 70,200 660,100 -14.7
16/08/2022
19.95
 12,329,200 18.65 19.95 18.53 279,600 24,500 6.5
15/08/2022
18.65
 6,448,500 18.49 19.12 18.37 55,400 217,300 -3.8
12/08/2022
18.49
 6,986,300 18.14 18.81 18.14 95,500 279,400 -4.3
11/08/2022
18.14
 16,522,600 17.74 18.96 17.82 87,300 205,500 -2.7
10/08/2022
17.74
 7,985,800 16.60 17.74 16.52 8,800 7,100 0.0
09/08/2022
16.60
 4,683,500 16.72 16.92 16.48 6,100 58,800 -1.1
08/08/2022
16.72
 6,246,500 16.76 17.00 16.64 38,800 500 0.8
05/08/2022
16.76
 7,133,400 16.37 16.88 16.33 132,600 2,800 2.8

Chính sách bảo mật | Điều khoản sử dụng |