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

19.40
0.40
(2.11%)
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
(2026-03-30) 		0.45 2.46% 437,670,000 -9,463,334 -22.2
17.40
19.80
19
2 tháng
(2026-02-27) 		1.10 6.23% 765,687,300 -7,132,034 0.9
14.80
19.80
19
3 tháng
(2026-01-28) 		0.50 2.74% 949,145,300 -4,260,134 50.4
14.80
19.80
19
6 tháng
(2025-10-30) 		-5.65 -23.16% 2,042,885,500 -16,371,334 -257.0
14.80
27.20
19
12 tháng
(2025-05-05) 		7.50 66.70% 5,493,664,600 -10,834,028 -209.6
11.08
30.35
19
24 tháng
(2024-05-08) 		4.78 34.26% 6,646,982,200 -16,469,574 -302.6
9.02
30.35
19
36 tháng
(2023-05-15) 		6.83 57.29% 9,183,449,900 -26,439,065 -495.1
9.02
30.35
19
60 tháng
(2021-05-24) 		2.90 18.26% 11,955,185,400 -79,509,654 -2,247.0
8.46
45.56
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
19.40
 12,210,800 19.10 19.65 18.90 495,400 620,180 0
28/04/2026
19
 15,091,800 19.10 19.35 18.70 292,700 1,268,555 0
27/04/2026
18.75
 12,413,100 18.90 19.15 18.35 126,000 246,900 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
13/01/2026
19.05
 21,403,500 19.30 19.80 18.90 618,700 1,074,500 -8.7
12/01/2026
18.80
 27,577,900 18.15 19.35 17.45 2,747,200 1,418,100 24.1
09/01/2026
18.35
 47,257,200 19.80 19.95 18.35 247,900 448,700 -3.9
08/01/2026
19.70
 20,548,700 20.30 20.80 19.60 354,400 971,400 -12.6
07/01/2026
19.95
 19,006,700 20.05 20.45 19.50 2,094,600 1,110,600 19.8
06/01/2026
19.90
 26,600,900 21.30 21.50 19.85 277,400 150,400 2.5
05/01/2026
21
 16,836,300 20.95 21.80 20.90 591,800 1,112,400 -11.3
31/12/2025
20.90
 28,224,500 21.90 22.10 20.90 1,064,800 1,185,300 -2.7
30/12/2025
21.90
 12,196,100 22.80 22.85 21.90 34,300 1,644,100 -36.1
29/12/2025
22.80
 8,177,100 22.75 22.95 22.25 117,900 654,900 -12.1
26/12/2025
22.60
 21,648,600 22.40 22.95 21.50 1,591,600 1,041,700 11.5
25/12/2025
22.50
 18,471,800 23.40 23.60 22.50 300,200 759,000 -10.7
24/12/2025
23.25
 11,629,700 23.70 24 23.15 683,600 577,800 2.3
23/12/2025
23.55
 14,424,900 24.35 24.80 23.55 264,700 983,800 -17.5
22/12/2025
24.15
 11,166,300 23.65 24.40 23.65 269,700 2,072,100 -43.4
19/12/2025
23.45
 9,242,500 23.50 23.70 23.15 731,500 1,162,200 -10.1
18/12/2025
23.45
 7,677,300 23.45 23.80 23.30 417,200 2,131,000 -40.4
17/12/2025
23.45
 6,935,200 24.25 24.25 23.45 44,600 1,568,500 -36.4
16/12/2025
24.25
 19,259,700 22.70 24.25 22.20 2,739,100 867,500 44.4
15/12/2025
22.70
 14,365,600 23.30 23.60 22.30 2,483,900 147,200 53.8
12/12/2025
23.40
 25,015,200 25.25 25.35 23.40 2,673,700 348,700 55.7
11/12/2025
25.15
 11,779,300 25.60 25.75 25.05 1,089,200 916,700 4.2
10/12/2025
25.40
 12,526,900 26.45 26.50 25.40 102,500 260,400 -4.2
09/12/2025
26.45
 14,528,700 26.55 26.60 25.55 491,700 706,400 -5.5
08/12/2025
26.55
 15,186,000 26.25 26.75 25.80 931,700 753,400 4.7
05/12/2025
26.30
 15,504,900 27.30 27.40 26.20 120,200 169,200 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |