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

26.80
-0.40
(-1.47%)
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
(2025-11-04) 		3.10 12.94% 398,167,600 -6,254,600 -164.8
22.30
27.20
27.20
2 tháng
(2025-10-06) 		1.05 4.04% 983,944,900 -14,024,400 -385.9
22.30
30.35
27.20
3 tháng
(2025-09-05) 		4.34 19.12% 1,641,970,800 -7,611,500 -217.4
21.14
30.35
27.20
6 tháng
(2025-06-09) 		14.60 117.27% 3,386,541,500 -1,973,459 -192.3
12.06
30.35
27.20
12 tháng
(2024-12-09) 		14.81 121.02% 4,539,306,900 -7,129,925 -255.2
9.02
30.35
27.20
24 tháng
(2023-12-15) 		13.62 101.43% 5,976,800,400 -10,054,931 -307.2
9.02
30.35
27.20
36 tháng
(2022-12-20) 		16.51 156.55% 7,959,376,600 -11,935,623 -377.0
9.02
30.35
27.20
60 tháng
(2020-12-30) 		9.90 57.70% 10,629,560,090 -70,809,890 -2,193.2
8.46
45.56
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
26.80
 6,050,700 27.30 27.40 26.65 1,500 49,500 0
04/12/2025
27.20
 11,685,300 27.30 27.70 27.10 578,300 36,200 14.8
03/12/2025
27.05
 20,328,700 26.90 27.45 26.45 531,500 1,890,200 -36.8
02/12/2025
26.60
 15,791,100 26.15 26.60 25.60 495,500 860,800 -9.5
01/12/2025
26.20
 11,399,200 26.85 26.95 26.10 43,200 1,696,500 -43.8
28/11/2025
26.75
 24,865,400 26.05 27.40 26 3,017,000 1,510,300 39.7
27/11/2025
26
 14,701,800 26.80 26.80 25.95 236,900 805,300 -15.2
26/11/2025
26.60
 22,691,500 25.45 27.05 25.40 2,165,000 895,400 32.5
25/11/2025
25.30
 16,664,600 25.65 26.45 25.20 1,066,800 1,533,900 -12.7
24/11/2025
25.65
 13,267,500 26.55 26.55 25.65 203,300 2,219,000 -52.7
21/11/2025
26.30
 19,954,400 25.30 26.30 25.30 1,637,300 824,600 20.9
20/11/2025
25.75
 21,825,900 26.45 26.80 25.10 1,751,800 1,512,300 5.3
19/11/2025
26.15
 18,357,300 26.10 26.65 26.05 1,914,900 413,200 39.5
18/11/2025
26.40
 15,217,900 26.65 26.85 26.10 1,856,300 622,800 32.3
17/11/2025
26.55
 22,751,600 25.70 26.75 25.55 952,800 1,927,700 -25.7
14/11/2025
25.15
 21,016,500 24.50 25.75 24.30 726,000 2,089,800 -35.0
13/11/2025
24.50
 20,103,600 24.65 25.10 24.20 1,088,100 1,685,600 -15.0
12/11/2025
24.35
 17,965,600 23 24.35 23 212,600 710,300 -11.7
11/11/2025
22.80
 16,815,000 22.50 22.80 21.70 1,162,900 1,827,700 -14.9
10/11/2025
22.30
 11,509,600 22.80 23.40 22.25 1,189,700 1,542,200 -8.4
07/11/2025
22.80
 14,270,500 23.45 23.75 22.80 949,800 3,012,500 -48.8
06/11/2025
23.40
 17,415,500 23 24.10 22.90 452,800 2,353,900 -44.6
05/11/2025
23
 9,606,400 23.95 23.95 23 247,800 2,236,500 -46.8
04/11/2025
23.95
 31,648,000 21.90 23.95 21.25 5,401,500 1,387,600 86.6
03/11/2025
22.40
 29,456,900 24.40 24.50 22.40 4,621,400 1,948,200 59.1
31/10/2025
24.05
 15,866,100 24.45 25.30 24.05 1,390,700 1,553,600 -4.4
30/10/2025
24.40
 17,774,000 25.10 25.50 24.35 632,200 5,854,000 -130.4
29/10/2025
25.05
 9,596,500 25.20 25.75 25 159,300 786,900 -16.0
28/10/2025
25
 26,048,800 24.20 25.20 23.55 5,611,400 1,818,000 91.7
27/10/2025
24.85
 28,541,900 26.90 27.15 24.85 1,444,600 2,908,000 -39.2
24/10/2025
26.70
 25,246,400 27.40 27.55 26.70 814,900 3,766,100 -79.9
23/10/2025
27.50
 26,768,200 27.90 28.80 27.50 554,300 2,803,500 -63.9
22/10/2025
27.60
 33,444,800 27.55 27.75 25.80 2,070,200 2,323,400 -8.1
21/10/2025
27
 53,003,000 28 28.25 26.50 5,676,000 58,800 152.1
20/10/2025
28.25
 38,914,400 29.90 30.80 28.25 2,732,600 2,196,200 15.0
17/10/2025
30.35
 32,284,500 30 31.35 29.75 1,924,900 2,327,400 -12.5
16/10/2025
30
 22,428,200 30.50 31.20 29.75 71,100 2,960,300 -88.7
15/10/2025
30.30
 29,726,800 29.75 30.50 28.90 1,936,900 1,286,500 18.8
14/10/2025
29.75
 33,788,100 30.30 30.60 28.95 2,306,200 1,479,500 23.9
13/10/2025
28.65
 47,071,800 26.45 28.65 26 4,031,600 1,010,900 83.7
10/10/2025
26.80
 36,038,900 26.20 27.75 26.20 1,208,700 1,288,600 -2.9
09/10/2025
25.95
 16,693,600 25.60 26.40 25.45 0 0 0
08/10/2025
25.45
 20,790,900 25.40 25.75 24.65 340,200 2,754,900 -61.3
07/10/2025
25.10
 20,824,700 26.15 26.40 25.05 436,000 2,472,200 -52.3
06/10/2025
26
 21,468,800 24.90 26.20 24.65 271,400 4,407,400 -105.7
03/10/2025
24.50
 25,460,900 24.25 25.40 24.20 2,035,500 1,662,200 8.8
02/10/2025
24.60
 23,140,100 26 26.05 24.60 1,131,100 548,100 14.3
01/10/2025
25.85
 13,777,400 25.80 26.25 25.45 600,100 1,448,600 -22.0
30/09/2025
25.50
 59,177,600 26.65 26.90 24.95 5,754,900 2,217,700 89.4
29/09/2025
26.80
 25,050,000 26.65 27.90 26.50 1,941,100 2,620,700 -19.4
26/09/2025
26.85
 46,190,400 26.95 27.45 26.40 3,892,200 2,055,500 49.0
25/09/2025
26.10
 23,682,700 25.15 26.10 25.05 2,571,500 18,400 65.2
24/09/2025
24.40
 51,351,900 22.85 24.40 22.35 5,386,000 371,300 119.9
23/09/2025
22.85
 15,098,700 23.60 23.85 22.80 5,600 776,400 -18.1
22/09/2025
23.60
 30,016,100 23.60 24.20 23.10 1,358,200 1,093,500 5.9
19/09/2025
23.45
 27,719,900 23.20 24.20 22.95 1,175,200 1,200,700 -0.7
18/09/2025
22.95
 26,935,000 22.30 23.40 22.10 324,000 1,874,000 -35.6
17/09/2025
22.15
 25,737,300 22.85 23.15 22 161,700 2,021,900 -42.3
16/09/2025
23
 36,791,100 23.90 24.30 22.85 859,200 1,646,700 -19.2
15/09/2025
23.65
 26,650,300 24.45 24.45 23.45 236,700 241,000 -0.1
12/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2025
23.90
 47,068,200 23.70 24.70 23.45 3,264,100 2,308,200 22.5
11/09/2025
23.10
 31,479,500 22.17 23.30 21.09 2,346,700 3,047,200 -13.3
10/09/2025
22.17
 26,325,700 22.02 23.05 21.44 1,740,500 2,732,400 -22.2
09/09/2025
21.83
 22,594,700 21.14 21.88 20.51 2,040,000 995,600 22.2
08/09/2025
21.14
 39,415,600 22.71 22.86 21.14 2,836,900 4,418,700 -36.5
05/09/2025
22.71
 34,362,800 23.69 24.27 22.71 2,216,600 2,166,100 0.7
04/09/2025
23.30
 23,245,100 24.03 24.42 23.15 2,046,900 4,699,700 -65.0
03/09/2025
23.54
 27,772,000 22.17 23.54 22.17 2,940,000 222,300 64.6
29/08/2025
22.02
 44,274,100 22.51 22.90 21.97 1,616,500 3,429,100 -41.5
28/08/2025
22.61
 24,654,400 22.12 23.10 21.83 1,846,901 395,960 0
27/08/2025
22.12
 32,078,300 23.49 23.98 22.12 190,900 3,673,200 -81.7
26/08/2025
23.44
 63,458,800 20.70 23.44 20.70 6,523,600 3,609,400 61.6
25/08/2025
22.22
 23,378,600 24.08 24.27 22.22 666,700 2,844,900 -51.7
22/08/2025
23.88
 37,464,700 23.79 24.71 22.81 3,616,700 2,651,900 21.6
21/08/2025
24.42
 34,472,700 24.81 25.64 23.54 2,995,200 1,177,800 46.3
20/08/2025
24.37
 58,456,900 25.94 26.33 23.88 2,227,900 7,948,100 -146.9
19/08/2025
25.64
 43,015,900 23.98 25.64 23.88 3,583,800 884,300 67.3
18/08/2025
23.98
 29,441,100 24.47 25.06 23.49 1,064,700 2,303,600 -30.7
15/08/2025
24.18
 73,848,000 22.86 24.42 22.32 7,383,000 4,776,800 63.8
14/08/2025
22.86
 61,775,300 22.86 22.86 21.73 821,000 2,256,300 -33.6
13/08/2025
21.39
 12,370,600 21.39 21.39 21.34 172,200 75,000 2.1
12/08/2025
20.02
 69,068,700 19.38 20.02 18.25 4,844,300 4,565,700 4.7
11/08/2025
18.74
 32,412,300 18.70 18.74 18.40 3,036,200 714,900 44.4
08/08/2025
17.52
 43,809,600 17.13 17.52 17.03 7,263,800 260,000 124.4
07/08/2025
16.40
 50,837,100 15.61 16.40 15.42 5,864,700 934,000 82.7
06/08/2025
15.37
 21,857,400 15.47 15.81 15.02 145,900 3,474,200 -52.3
05/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/08/2025
15.12
 58,342,000 15.02 15.51 14.63 1,904,200 4,768,300 -44.6
04/08/2025
14.55
 31,600,200 14.17 14.73 14.08 1,370,900 797,600 9.4
01/08/2025
14.17
 24,871,600 14.17 14.68 13.87 3,027,400 1,054,000 32.6
31/07/2025
14.04
 38,473,800 14.51 14.51 13.65 179,000 2,457,300 -37.4
30/07/2025
14.47
 28,142,200 14.17 14.47 13.91 2,434,900 50,700 39.3
29/07/2025
14.08
 60,267,100 15.63 15.63 14.08 4,445,700 4,749,200 -7.4
28/07/2025
15.11
 51,393,500 14.34 15.11 14.34 1,630,100 933,600 11.8
25/07/2025
14.12
 23,349,900 14.00 14.17 13.91 26,700 2,699,800 -43.7
24/07/2025
13.91
 22,200,200 13.69 14.04 13.61 2,284,700 743,700 24.8
23/07/2025
13.65
 25,131,900 13.82 14.04 13.61 766,600 3,246,700 -39.9
22/07/2025
13.69
 18,336,000 13.39 13.74 13.27 2,080,500 901,800 18.3
21/07/2025
13.48
 33,920,500 14.04 14.12 13.48 882,700 2,832,600 -31.6
18/07/2025
14.00
 39,985,900 14.00 14.47 13.91 3,368,200 1,670,700 28.2
17/07/2025
13.65
 42,122,400 13.48 14.00 13.44 836,100 4,475,500 -57.9
16/07/2025
13.35
 31,970,900 12.96 13.61 12.96 4,206,000 1,834,100 36.5

Chính sách bảo mật | Điều khoản sử dụng |