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

17.35
0.15
(0.87%)
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
(2026-05-13) 		-1.95 -10.18% 315,661,300 -2,137,719 0
16.20
19.15
17.35
2 tháng
(2026-04-13) 		-2.60 -13.13% 728,388,700 -8,681,038 0
16.20
19.80
17.35
3 tháng
(2026-03-16) 		0.20 1.18% 1,099,926,500 -10,426,108 -24.6
15.60
19.80
17.35
6 tháng
(2025-12-15) 		-5.50 -24.23% 1,967,179,500 -11,748,108 -85.0
14.80
24.25
17.35
12 tháng
(2025-06-17) 		4.84 39.11% 5,368,961,100 -11,827,767 -221.2
12.19
30.35
17.35
24 tháng
(2024-06-24) 		3.57 26.22% 6,966,157,300 -16,952,288 -284.1
9.02
30.35
17.35
36 tháng
(2023-06-28) 		2.72 18.80% 9,339,984,400 -23,969,539 -423.6
9.02
30.35
17.35
60 tháng
(2021-07-08) 		3.27 23.50% 12,357,181,600 -62,231,628 -1,881.8
8.46
45.56
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
17.35
 15,242,500 17.40 17.90 17.15 1,202,400 227,000 0
11/06/2026
17.20
 7,264,600 17.30 17.65 17.15 48,100 415,400 0
10/06/2026
17.50
 31,623,000 16.60 17.50 16.60 2,468,600 232,000 0
09/06/2026
16.40
 4,814,400 16.70 16.75 16.35 47,300 172,043 0
08/06/2026
16.55
 11,309,400 16 16.65 16 624,000 393,300 0
05/06/2026
16.20
 9,330,200 16.55 16.65 16.20 214,700 889,300 0
04/06/2026
16.50
 6,612,400 16.75 16.80 16.40 1,100 760,100 0
03/06/2026
16.75
 6,689,000 16.60 16.95 16.45 1,700 420,666 0
02/06/2026
16.55
 22,900,900 17.50 17.60 16.30 874,800 4,470 0
01/06/2026
17.50
 6,996,000 17.25 17.70 17.15 553,900 17,300 0
29/05/2026
17.10
 9,460,400 17.50 17.70 17.10 287,772 312,928 0
28/05/2026
17.45
 10,977,900 17.90 18.25 17.45 32,800 247,300 0
27/05/2026
17.90
 7,248,800 18.25 18.35 17.90 10,100 180,168 0
26/05/2026
18.05
 12,901,700 17.90 18.55 17.90 284,500 49,784 0
25/05/2026
17.90
 8,247,200 18.10 18.40 17.90 200 456,400 0
22/05/2026
18
 14,241,500 17.65 18 17.45 8,600 197,400 0
21/05/2026
17.60
 8,750,500 17.80 17.95 17.50 15,600 34,810 0
20/05/2026
17.75
 40,826,000 18.60 18.75 17.40 384,400 696,900 0
19/05/2026
18.70
 18,120,400 19.15 19.25 18.65 159,800 177,404 0
18/05/2026
18.95
 13,771,700 19 19.35 18.80 34,400 551,200 0
15/05/2026
19.10
 19,686,300 19.20 19.40 18.90 209,300 1,920,778 0
14/05/2026
19.15
 14,369,800 19.20 19.55 18.90 2,300 258,100 0
13/05/2026
19.15
 29,519,200 19.60 19.85 18.90 116,800 130,740 0
12/05/2026
19.60
 27,339,500 20 20.35 19.45 1,091,400 377,151 0
11/05/2026
19.70
 49,670,300 18.50 19.70 18.30 2,121,100 872,557 0
08/05/2026
18.45
 12,520,800 18.60 18.75 18.35 69,700 284,600 0
07/05/2026
18.60
 15,626,100 19 19.40 18.60 317,100 326,160 0
06/05/2026
18.80
 7,572,100 18.55 18.90 18.45 67,400 137,722 0
05/05/2026
18.45
 21,054,700 19 19.15 18.25 72,900 56,400 0
04/05/2026
19.05
 17,196,400 19.60 19.90 19.05 2,400 149,730 0
29/04/2026
19.30
 22,465,000 19.10 19.65 18.90 727,100 818,680 0
28/04/2026
19
 15,091,800 19.10 19.35 18.70 292,700 1,268,555 0
24/04/2026
18.75
 12,413,100 18.90 19.15 18.35 126,000 246,900 0
23/04/2026
18.85
 20,635,500 19.15 19.15 18.10 697,700 409,880 0
22/04/2026
19
 16,730,600 18.60 19.30 18.60 1,197,800 239,311 0
21/04/2026
18.60
 21,581,700 19 19.40 18.50 199,200 1,313,585 0
20/04/2026
19
 10,687,000 19.05 19.40 18.90 80,100 1,381,371 0
17/04/2026
19
 14,805,900 19.75 19.75 19 7,000 2,715,490 0
16/04/2026
19.50
 27,460,700 19.40 19.50 18.70 2,800 3,332,500 0
15/04/2026
19.40
 32,093,600 19.90 20.40 19.40 326,400 56,610 0
14/04/2026
19.75
 28,674,500 20.50 20.80 19.65 422,150 305,580 0
13/04/2026
19.80
 39,108,100 18.70 19.80 18.70 1,823,997 1,895,484 0
10/04/2026
18.55
 22,459,300 19.25 19.25 18.45 50,200 264,509 0
09/04/2026
18.90
 28,967,000 18.70 19.45 18.40 99,900 770,561 0
08/04/2026
18.80
 29,359,000 18.45 19.10 18.10 316,600 1,059,000 0
07/04/2026
17.90
 8,763,200 17.65 17.95 17.40 886,800 110,900 7.1
06/04/2026
17.40
 13,265,900 17.95 18.45 17.40 318,900 556,700 -4.4
03/04/2026
18
 22,153,000 18.40 18.90 17.80 987,100 834,100 1.9
02/04/2026
18.50
 16,804,800 18.15 18.75 18.10 1,017,800 591,000 8.0
01/04/2026
18.35
 19,627,100 19.20 19.20 18.35 1,064,800 1,185,300 -2.7
31/03/2026
18.60
 17,970,800 18.60 19.10 18.50 557,100 560,500 -0.1
30/03/2026
18.30
 21,696,100 18.60 18.90 18.20 2,336,200 4,031,700 -31.9
27/03/2026
19.10
 32,515,100 18.20 19.15 18.05 2,336,200 4,031,700 -31.9
26/03/2026
18.20
 29,666,900 18.50 18.60 18 987,600 2,130,700 -21.1
25/03/2026
17.80
 28,451,600 17.10 17.80 16.80 2,277,600 209,400 34.0
24/03/2026
16.65
 13,483,600 16.10 16.65 16.05 2,781,000 1,322,900 22.3
23/03/2026
15.60
 13,018,700 16.20 16.30 15.40 2,781,000 1,322,900 22.3
20/03/2026
16.30
 6,993,700 16.75 16.85 16.30 444,600 779,900 -5.7
19/03/2026
16.75
 12,158,800 16.10 17.20 16.10 1,626,000 217,500 23.2
18/03/2026
16.40
 8,545,100 16.40 16.75 16 944,800 762,500 2.9
17/03/2026
16.30
 11,120,900 17.05 17.15 16.30 181,900 3,412,500 -55.3
16/03/2026
17
 14,517,200 17.05 17.50 16.65 1,395,700 982,600 6.9
13/03/2026
16.65
 14,772,400 15.90 16.95 15.90 1,395,700 982,600 6.9
12/03/2026
16.20
 12,460,400 15.70 16.45 15.70 1,221,900 562,900 10.5
11/03/2026
15.80
 15,622,600 14.85 15.80 14.85 3,065,600 418,900 40.9
10/03/2026
14.80
 13,538,300 15.30 15.50 14.55 46,100 410,000 -5.6
09/03/2026
15.15
 6,110,600 15.15 15.60 15.15 46,100 410,000 -5.6
06/03/2026
16.25
 10,084,400 16.35 16.50 16.15 1,298,000 1,091,400 3.4
05/03/2026
16.20
 12,282,500 16.05 16.65 16 617,000 89,300 8.5
04/03/2026
15.75
 14,919,500 16.20 16.65 15.35 987,100 834,100 1.9
03/03/2026
16.30
 15,843,000 16.55 16.90 16 210,300 2,554,200 -39.7
02/03/2026
16.45
 27,674,300 17 17.20 16.45 1,115,600 367,200 13.8
27/02/2026
17.65
 14,237,700 18.15 18.15 17.20 694,600 1,229,900 -9.6
26/02/2026
18.15
 8,831,700 18.20 18.55 18.10 353,100 1,262,000 -16.5
25/02/2026
18.20
 10,518,000 18.55 18.65 18.10 587,500 489,600 1.7
24/02/2026
18.50
 8,520,600 18.65 18.70 18.30 500,700 593,100 -1.8
23/02/2026
18.65
 14,191,300 18.20 19 18.10 1,749,700 613,100 21.1
13/02/2026
17.90
 10,723,900 17.75 18.45 17.65 738,200 526,000 3.6
12/02/2026
17.70
 3,292,200 17.95 18.10 17.70 361,100 242,700 2.1
11/02/2026
17.80
 11,322,700 17.10 18.15 17.10 2,535,000 108,300 42.9
10/02/2026
17.05
 6,703,100 17 17.30 16.90 989,800 410,300 9.9
09/02/2026
17
 6,233,400 17.20 17.40 16.95 88,300 1,139,000 -18.8
06/02/2026
17.10
 14,415,400 17.90 18 17.10 88,300 1,139,000 -18.8
05/02/2026
18.10
 12,169,400 18.50 18.85 18.10 301,400 2,551,700 -41.6
04/02/2026
18.40
 10,141,000 18.30 18.75 18.10 1,017,800 591,000 8.0
03/02/2026
18.25
 12,487,800 18.45 18.75 18.15 1,115,600 367,200 13.8
02/02/2026
18.20
 9,224,900 18.50 18.75 18.05 505,600 782,900 -5.2
30/01/2026
18.45
 17,055,900 18.20 18.80 18.20 1,645,300 263,600 25.7
29/01/2026
18.05
 8,512,200 18.65 18.80 18.05 473,500 483,000 -0.3
28/01/2026
18.25
 19,114,500 17.35 18.45 16.90 1,634,900 251,400 23.8
27/01/2026
17.25
 13,089,500 18.05 18.20 17.25 320,100 1,547,800 -22.1
26/01/2026
17.95
 13,575,200 18.70 19 17.80 156,800 462,600 -5.8
23/01/2026
18.60
 18,645,000 19.45 19.45 18.60 237,800 1,020,600 -15.2
22/01/2026
19.15
 17,824,300 18 19.15 17.90 1,564,100 455,800 20.1
21/01/2026
17.90
 16,385,200 18.45 18.80 17.75 480,300 1,085,800 -11.4
20/01/2026
18.50
 13,648,100 19.05 19.10 18.50 200,700 1,071,600 -16.3
19/01/2026
18.90
 15,228,200 18.40 19.25 18.40 1,457,100 347,100 21.1
16/01/2026
18.65
 15,897,400 19.35 19.35 18.60 62,500 2,672,100 -49.3
15/01/2026
19.05
 17,994,800 18.55 19.30 18.45 1,855,400 653,400 22.8
14/01/2026
18.55
 21,311,100 19.05 19.50 18.55 625,200 178,500 8.3

Chính sách bảo mật | Điều khoản sử dụng |