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

12.95
0
(0%)
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
(2026-09-07) 		-2.70 -18.69% 147,912,500 848,340 -4.4
11.75
14.45
12.95
2 tháng
(2026-08-06) 		-2 -14.55% 326,934,900 -1,381,760 -37.6
11.75
15
12.95
3 tháng
(2026-07-07) 		-5 -29.85% 512,652,500 318,240 -16.5
11.75
16.85
12.95
6 tháng
(2026-04-08) 		-7.05 -37.50% 1,511,091,800 -11,594,460 -245.2
11.75
19.80
12.95
12 tháng
(2025-10-10) 		-15.05 -56.16% 3,724,770,900 -14,792,560 -402.7
11.75
30.35
12.95
24 tháng
(2024-10-15) 		-1.54 -11.59% 7,459,672,300 3,912,581 -515.4
9.02
30.35
12.95
36 tháng
(2023-10-23) 		-0.79 -6.33% 9,146,888,500 382,565 -584.1
9.02
30.35
12.95
60 tháng
(2021-11-01) 		-6.27 -34.79% 12,834,648,600 -37,716,024 -2,044.8
8.46
45.56
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.04
 6,377,000 12.04 12.59 11.21 132,300 37,400 1.4
24/10/2022
12.04
 5,551,100 12.83 13.06 12.04 30,100 205,400 -2.7
21/10/2022
12.90
 6,325,700 13.85 13.89 12.90 27,300 221,000 -3.2
20/10/2022
13.85
 3,138,800 14.05 14.24 13.69 4,500 30,000 -0.5
19/10/2022
14.24
 3,592,900 14.60 14.79 14.01 3,400 36,300 -0.6
18/10/2022
14.36
 4,393,300 13.77 14.36 13.65 0 26,362 -0.5
17/10/2022
13.46
 2,129,100 13.65 13.65 13.22 22,600 19,806 0.0
14/10/2022
13.69
 3,077,800 13.61 13.89 13.49 56,300 9,070 0.8
13/10/2022
13.30
 4,134,100 13.53 14.05 13.10 5,000 25,700 -0.3
12/10/2022
13.57
 3,586,900 13.06 13.97 12.98 209,500 40,700 2.9
11/10/2022
13.30
 5,149,800 14.24 14.24 13.30 10,500 320,460 -5.2
10/10/2022
14.28
 4,313,600 13.73 14.28 13.57 20,700 171,600 -2.7
07/10/2022
14.16
 5,305,300 14.12 14.40 13.53 37,700 5,000 0.6
06/10/2022
14.52
 11,660,500 14.75 15.11 14.16 41,900 11,940 0.6
05/10/2022
14.48
 4,528,400 14.01 14.48 13.89 258,500 7,000 4.6
04/10/2022
13.53
 6,231,000 14.56 14.56 13.46 206,300 5,900 3.4
03/10/2022
14.16
 3,893,800 14.99 15.15 14.16 6,400 12,100 -0.1
30/09/2022
15.23
 6,477,800 15.15 15.42 14.36 68,800 10,300 1.1
29/09/2022
15.42
 5,472,800 16.09 16.25 15.38 13,100 12,300 0.0
28/09/2022
15.66
 6,526,600 15.23 15.97 15.23 281,400 18,500 5.2
27/09/2022
15.34
 4,569,700 16.01 16.21 15.34 800 86,800 -1.7
26/09/2022
15.97
 12,181,300 16.52 16.84 15.89 5,200 763,100 -15.4
23/09/2022
17.07
 6,247,900 17.39 17.82 17.00 400 1,257,700 -27.3
22/09/2022
17.39
 6,958,600 16.92 17.59 16.92 89,600 1,000,000 -20.1
21/09/2022
16.92
 5,547,500 16.80 17.27 16.60 22,000 967,678 -20.3
20/09/2022
16.68
 4,675,100 16.52 16.76 16.17 15,700 342,705 -6.9
19/09/2022
16.25
 8,124,200 17.47 17.66 16.25 4,900 306,100 -6.2
16/09/2022
17.47
 6,658,800 18.10 18.49 17.43 22,400 157,600 -3.0
15/09/2022
18.22
 6,086,000 18.02 18.49 17.70 3,400 510,203 -11.3
14/09/2022
17.74
 6,936,000 16.92 17.94 16.84 15,600 515,810 -0.3
13/09/2022
17.39
 3,626,600 17.31 17.47 16.96 4,400 119,950 -0.3
12/09/2022
17.35
 3,390,600 17.94 18.06 17.35 14,600 167,916 -0.7
09/09/2022
17.82
 8,470,900 16.92 18.02 16.45 9,400 42,400 -0.7
08/09/2022
16.88
 5,850,000 17.59 17.74 16.56 38,500 100,700 -1.3
07/09/2022
17.35
 6,948,200 18.57 18.61 17.35 3,600 19,700 -0.4
06/09/2022
18.65
 3,660,400 18.84 19.08 18.57 10,500 9,300 0.0
05/09/2022
18.69
 3,678,700 18.84 19.24 18.65 1,700 67,200 -1.6
31/08/2022
18.73
 6,001,900 17.94 18.73 17.86 80,100 37,200 1.0
30/08/2022
17.94
 5,536,700 18.57 18.81 17.94 3,100 12,400 -0.2
29/08/2022
18.49
 11,410,800 18.65 18.81 17.78 153,200 40,800 2.6
26/08/2022
19.12
 7,886,500 19.71 20.03 19.04 47,000 356,200 -7.5
25/08/2022
19.67
 6,740,800 19.91 19.99 19.67 4,300 25,300 -0.5
24/08/2022
19.83
 8,083,000 19.67 19.95 19.51 600 2,500 0.0
23/08/2022
19.55
 7,339,800 19.28 19.55 18.92 114,100 202,400 -2.2
22/08/2022
19.36
 7,668,600 19.71 20.06 19.24 1,700 21,400 -0.5
19/08/2022
19.59
 7,583,400 19.44 20.03 19.24 13,300 593,400 -14.4
18/08/2022
19.28
 6,258,000 19.55 19.83 19.16 46,600 95,200 -1.2
17/08/2022
19.67
 16,183,700 20.30 21.09 19.20 70,200 660,100 -14.7
16/08/2022
19.95
 12,329,200 18.61 19.95 18.53 279,600 24,500 6.5
15/08/2022
18.65
 6,448,500 18.49 19.12 18.37 55,400 217,300 -3.8
12/08/2022
18.49
 6,986,300 18.14 18.81 18.14 95,500 279,400 -4.3
11/08/2022
18.14
 16,522,600 18.96 18.96 17.82 87,300 205,500 -2.7
10/08/2022
17.74
 7,985,800 16.60 17.74 16.52 8,800 7,100 0.0
09/08/2022
16.60
 4,683,500 16.92 16.92 16.48 6,100 58,800 -1.1
08/08/2022
16.72
 6,246,500 16.76 17.00 16.64 38,800 500 0.8
05/08/2022
16.76
 7,133,400 16.37 16.88 16.33 132,600 2,800 2.8
04/08/2022
16.37
 7,577,000 16.72 16.88 16.33 20,200 55,100 -0.7
03/08/2022
16.60
 7,025,600 16.13 16.72 15.93 46,200 2,900 0.9
02/08/2022
16.17
 6,764,700 16.45 16.60 16.13 1,700 158,600 -3.2
01/08/2022
16.37
 6,310,100 15.78 16.45 15.78 67,000 31,600 0.7
29/07/2022
15.74
 3,537,900 15.89 16.17 15.66 2,900 107,500 -2.1
28/07/2022
15.85
 7,274,500 15.82 16.25 15.74 15,500 34,500 -0.4
27/07/2022
15.54
 5,764,900 14.99 15.54 14.79 141,600 115,900 0.5
26/07/2022
15.03
 3,136,900 15.11 15.23 14.91 14,300 25,100 -0.2
25/07/2022
15.03
 2,669,500 15.23 15.26 14.91 14,600 32,400 -0.3
22/07/2022
15.26
 3,025,300 15.30 15.62 15.23 33,700 0 -2.8
21/07/2022
15.30
 3,081,200 15.34 15.74 15.30 13,700 0 0.3
20/07/2022
15.42
 4,776,700 15.34 15.89 15.34 45,300 87,400 -0.8
19/07/2022
15.07
 6,120,900 15.19 15.50 14.83 12,500 722,640 -13.6
18/07/2022
15.42
 4,110,400 15.62 16.01 15.34 29,700 57,900 -0.6
15/07/2022
15.34
 7,004,300 15.19 15.89 15.03 31,500 69,800 -0.7
14/07/2022
15.07
 4,486,200 14.40 15.30 14.40 51,100 13,600 0.7
13/07/2022
14.60
 5,078,500 14.91 15.15 14.56 4,200 58,700 -1.0
12/07/2022
14.99
 3,650,600 14.36 15.11 14.32 59,100 47,000 0.2
11/07/2022
14.36
 6,308,400 14.56 14.91 14.24 11,300 143,500 -2.4
08/07/2022
14.24
 6,121,100 13.69 14.24 13.57 10,200 44,700 -2.4
07/07/2022
13.34
 2,126,300 13.18 13.38 12.98 3,000 15,900 -0.2
06/07/2022
12.98
 3,062,800 12.79 13.49 12.59 112,700 38,300 1.2
05/07/2022
13.06
 2,660,300 12.98 13.26 12.83 22,500 213,800 -3.2
04/07/2022
12.86
 2,358,500 13.06 13.26 12.86 13,100 611,300 -9.9
01/07/2022
12.79
 3,541,300 12.35 12.94 12.00 83,200 4,800 1.3
30/06/2022
12.47
 3,638,100 13.38 13.46 12.47 12,800 79,700 -1.1
29/06/2022
13.30
 2,651,500 13.46 13.77 13.22 4,100 16,600 -0.2
28/06/2022
13.61
 3,291,000 13.53 14.08 13.53 5,100 212,600 -3.6
27/06/2022
13.53
 2,962,500 13.30 13.65 13.06 48,800 30,500 0.3
24/06/2022
13.26
 4,061,600 13.34 13.89 13.02 8,500 179,200 -2.9
23/06/2022
13.26
 2,987,100 12.83 13.26 12.55 33,700 0 0.6
22/06/2022
12.51
 3,140,900 12.39 12.51 12.12 6,700 0 0.1
21/06/2022
11.72
 5,332,900 11.96 12.35 11.37 159,100 1,000 2.4
20/06/2022
12.20
 3,751,300 13.34 13.57 12.20 32,200 200,100 -2.6
17/06/2022
13.10
 3,728,500 13.77 13.77 13.10 16,200 23,900 -0.1
16/06/2022
14.05
 2,750,200 14.01 14.24 13.77 304,400 18,500 5.1
15/06/2022
13.77
 4,838,800 14.48 14.79 13.49 86,900 23,700 1.1
14/06/2022
14.48
 3,631,600 14.32 14.95 14.16 298,200 15,700 5.2
13/06/2022
14.64
 5,725,400 15.11 15.42 14.64 70,100 227,900 -2.9
10/06/2022
15.74
 3,984,200 16.13 16.64 15.74 26,200 410,600 -7.7
09/06/2022
16.45
 3,401,700 16.76 17.00 16.37 13,600 617,300 -12.6
08/06/2022
16.76
 4,259,400 16.17 17.00 16.17 78,000 14,400 1.4
07/06/2022
16.37
 6,212,700 15.74 16.37 14.87 34,100 318,000 -5.9
06/06/2022
15.74
 6,218,000 16.64 16.76 15.58 41,900 669,000 -12.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc