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)
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
04/08/2022
16.37
 7,577,000 16.60 16.88 16.33 20,200 55,100 -0.7
03/08/2022
16.60
 7,025,600 16.17 16.72 15.93 46,200 2,900 0.9
02/08/2022
16.17
 6,764,700 16.37 16.60 16.13 1,700 158,600 -3.2
01/08/2022
16.37
 6,310,100 15.74 16.45 15.78 67,000 31,600 0.7
29/07/2022
15.74
 3,537,900 15.85 16.17 15.66 2,900 107,500 -2.1
28/07/2022
15.85
 7,274,500 15.54 16.25 15.74 15,500 34,500 -0.4
27/07/2022
15.54
 5,764,900 15.03 15.54 14.79 141,600 115,900 0.5
26/07/2022
15.03
 3,136,900 15.03 15.23 14.91 14,300 25,100 -0.2
25/07/2022
15.03
 2,669,500 15.26 15.26 14.91 14,600 32,400 -0.3
22/07/2022
15.26
 3,025,300 15.30 15.62 15.23 33,700 0 -2.8
21/07/2022
15.30
 3,081,200 15.42 15.74 15.30 13,700 0 0.3
20/07/2022
15.42
 4,776,700 15.07 15.89 15.34 45,300 87,400 -0.8
19/07/2022
15.07
 6,120,900 15.42 15.50 14.83 12,500 722,640 -13.6
18/07/2022
15.42
 4,110,400 15.34 16.01 15.34 29,700 57,900 -0.6
15/07/2022
15.34
 7,004,300 15.07 15.89 15.03 31,500 69,800 -0.7
14/07/2022
15.07
 4,486,200 14.60 15.30 14.40 51,100 13,600 0.7
13/07/2022
14.60
 5,078,500 14.99 15.15 14.56 4,200 58,700 -1.0
12/07/2022
14.99
 3,650,600 14.36 15.11 14.32 59,100 47,000 0.2
11/07/2022
14.36
 6,308,400 14.24 14.91 14.24 11,300 143,500 -2.4
08/07/2022
14.24
 6,121,100 13.34 14.24 13.57 10,200 44,700 -2.4
07/07/2022
13.34
 2,126,300 12.98 13.38 12.98 3,000 15,900 -0.2
06/07/2022
12.98
 3,062,800 13.06 13.49 12.59 112,700 38,300 1.2
05/07/2022
13.06
 2,660,300 12.86 13.26 12.83 22,500 213,800 -3.2
04/07/2022
12.86
 2,358,500 12.79 13.26 12.86 13,100 611,300 -9.9
01/07/2022
12.79
 3,541,300 12.47 12.94 12.00 83,200 4,800 1.3
30/06/2022
12.47
 3,638,100 13.30 13.46 12.47 12,800 79,700 -1.1
29/06/2022
13.30
 2,651,500 13.61 13.77 13.22 4,100 16,600 -0.2
28/06/2022
13.61
 3,291,000 13.53 14.08 13.53 5,100 212,600 -3.6
27/06/2022
13.53
 2,962,500 13.26 13.65 13.06 48,800 30,500 0.3
24/06/2022
13.26
 4,061,600 13.26 13.89 13.02 8,500 179,200 -2.9
23/06/2022
13.26
 2,987,100 12.51 13.26 12.55 33,700 0 0.6
22/06/2022
12.51
 3,140,900 11.72 12.51 12.12 6,700 0 0.1
21/06/2022
11.72
 5,332,900 12.20 12.35 11.37 159,100 1,000 2.4
20/06/2022
12.20
 3,751,300 13.10 13.57 12.20 32,200 200,100 -2.6
17/06/2022
13.10
 3,728,500 14.05 14.05 13.10 16,200 23,900 -0.1
16/06/2022
14.05
 2,750,200 13.77 14.24 13.77 304,400 18,500 5.1
15/06/2022
13.77
 4,838,800 14.48 14.79 13.49 86,900 23,700 1.1
14/06/2022
14.48
 3,631,600 14.64 14.95 14.16 298,200 15,700 5.2
13/06/2022
14.64
 5,725,400 15.74 15.74 14.64 70,100 227,900 -2.9
10/06/2022
15.74
 3,984,200 16.45 16.64 15.74 26,200 410,600 -7.7
09/06/2022
16.45
 3,401,700 16.76 17.00 16.37 13,600 617,300 -12.6
08/06/2022
16.76
 4,259,400 16.37 17.00 16.17 78,000 14,400 1.4
07/06/2022
16.37
 6,212,700 15.74 16.37 14.87 34,100 318,000 -5.9
06/06/2022
15.74
 6,218,000 16.64 16.76 15.58 41,900 669,000 -12.8
03/06/2022
16.64
 5,116,100 17.00 17.07 16.13 32,000 155,000 -2.6
02/06/2022
17.00
 4,005,500 17.55 17.78 16.88 300 46,600 -1.0
01/06/2022
17.55
 3,949,400 17.47 17.98 17.43 27,800 59,900 -0.7
31/05/2022
17.47
 5,632,800 17.19 18.02 16.96 169,400 8,100 3.6
30/05/2022
17.19
 4,202,800 17.27 17.59 16.96 64,300 245,200 -4.0
27/05/2022
17.27
 5,662,100 17.27 17.74 17.23 74,400 56,600 0.4
26/05/2022
17.27
 6,669,700 17.82 17.86 17.27 25,800 233,800 -4.6
25/05/2022
17.82
 7,047,400 17.23 18.10 17.04 257,000 289,400 -0.7
24/05/2022
17.23
 4,605,400 16.37 17.23 16.09 43,600 270,500 -5.0
23/05/2022
16.37
 9,542,800 16.37 17.51 16.13 42,700 866,200 -17.1
20/05/2022
16.37
 8,172,100 15.30 16.37 15.38 210,200 203,400 0.1
19/05/2022
15.30
 4,454,900 15.74 15.89 15.11 251,800 78,500 3.4
18/05/2022
15.74
 4,271,900 15.74 16.45 15.74 27,700 125,500 -2.0
17/05/2022
15.74
 4,519,600 14.71 15.74 14.56 288,400 1,100 5.7
16/05/2022
14.71
 3,816,900 14.48 15.46 14.56 91,300 21,000 1.3
13/05/2022
14.48
 8,234,900 15.50 15.85 14.44 82,700 284,000 -3.8
12/05/2022
15.50
 6,018,600 16.13 16.88 15.11 11,700 554,400 -11.3
11/05/2022
16.13
 4,101,300 15.11 16.13 15.11 10,200 44,700 -0.7
10/05/2022
15.11
 5,951,600 15.11 15.23 14.16 779,400 6,300 14.8
09/05/2022
15.11
 4,356,300 16.21 16.21 15.11 132,300 8,700 2.4
06/05/2022
16.21
 4,644,500 17.31 17.31 16.21 459,100 30,800 8.8
05/05/2022
17.31
 3,918,800 17.70 18.10 16.60 734,400 4,000 16.4

Chính sách bảo mật | Điều khoản sử dụng |