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

17.25
-0.70
(-3.90%)
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) 		-4.85 -21.27% 378,338,200 -2,929,000 -66.8
17.25
22.80
17.25
2 tháng
(2025-11-28) 		-8.80 -32.90% 691,770,500 -3,788,000 -95.3
17.25
27.20
17.25
3 tháng
(2025-10-29) 		-7.10 -28.34% 1,090,247,200 -11,511,100 -301.4
17.25
27.20
17.25
6 tháng
(2025-07-31) 		3.91 27.87% 3,222,336,100 -4,170,859 -222.2
14.04
30.35
17.25
12 tháng
(2025-02-03) 		6.49 56.60% 5,093,684,600 -8,882,759 -297.9
9.02
30.35
17.25
24 tháng
(2024-02-07) 		3.15 21.31% 6,240,518,100 -11,309,881 -340.3
9.02
30.35
17.25
36 tháng
(2023-02-13) 		8.04 81.05% 8,465,669,200 -16,498,883 -457.3
9.02
30.35
17.25
60 tháng
(2021-02-22) 		0.48 2.76% 11,158,022,400 -82,560,820 -2,456.5
8.46
45.56
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
17.25
 13,089,500 18.05 18.20 17.25 320,130 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
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

Chính sách bảo mật | Điều khoản sử dụng |