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) 		-5.55 -24.34% 391,427,700 -4,156,700 -88.9
17.25
22.80
18.25
2 tháng
(2025-12-01) 		-8.95 -34.16% 679,994,600 -6,522,400 -157.1
17.25
27.20
18.25
3 tháng
(2025-10-30) 		-7.15 -29.30% 1,093,740,200 -12,111,200 -307.5
17.25
27.20
18.25
6 tháng
(2025-08-01) 		3.08 21.76% 3,196,951,800 -3,120,259 -206.9
14.17
30.35
18.25
12 tháng
(2025-02-03) 		5.79 50.49% 5,106,774,100 -10,110,459 -319.9
9.02
30.35
18.25
24 tháng
(2024-02-15) 		1.81 11.73% 6,245,473,700 -11,753,041 -347.9
9.02
30.35
18.25
36 tháng
(2023-02-13) 		7.34 73.99% 8,478,758,700 -17,726,583 -479.4
9.02
30.35
18.25
60 tháng
(2021-02-23) 		-0.06 -0.35% 11,167,948,600 -83,191,720 -2,465.4
8.46
45.56
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |