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

16.65
0.45
(2.78%)
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
(2026-02-11) 		-1.60 -8.99% 210,173,700 4,324,900 71.7
14.80
18.65
16.65
2 tháng
(2026-01-12) 		-2.60 -13.83% 538,811,500 2,544,300 35.7
14.80
19.15
16.65
3 tháng
(2025-12-15) 		-6.50 -28.63% 852,480,600 -1,735,100 -67.3
14.80
24.25
16.65
6 tháng
(2025-09-15) 		-7.45 -31.50% 2,399,431,200 -5,326,900 -189.8
14.80
30.35
16.65
12 tháng
(2025-03-18) 		3.79 30.57% 5,158,298,700 492,572 -163.3
9.02
30.35
16.65
24 tháng
(2024-03-25) 		0.43 2.71% 6,216,676,600 -7,879,540 -285.8
9.02
30.35
16.65
36 tháng
(2023-03-29) 		4.40 37.26% 8,710,477,300 -15,391,511 -438.5
9.02
30.35
16.65
60 tháng
(2021-04-08) 		-3.39 -17.31% 11,397,502,000 -81,757,920 -2,468.8
8.46
45.56
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
16.65
 14,772,400 15.90 16.95 15.90 1,395,700 982,691 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
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

Chính sách bảo mật | Điều khoản sử dụng |