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

13.30
0.35
(2.70%)
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)
12/08/2021
14.32
 5,305,600 13.38 14.32 13.30 63,500 16,500 0.8
11/08/2021
13.42
 2,475,900 13.65 13.69 13.34 205,100 3,400 3.5
10/08/2021
13.53
 1,959,100 13.73 13.85 13.57 32,200 179,300 -2.6
09/08/2021
13.73
 1,519,700 13.49 13.77 13.42 33,000 1,100 0.6
06/08/2021
13.49
 2,708,200 13.14 13.77 13.14 34,500 2,000 0.5
05/08/2021
13.14
 1,268,600 12.98 13.22 12.94 78,400 20,500 1.0
04/08/2021
13.10
 1,241,800 13.02 13.26 12.98 35,700 5,000 0.5
03/08/2021
13.02
 2,903,700 12.79 13.14 12.79 89,200 30,100 1.0
02/08/2021
12.79
 2,335,900 12.67 12.98 12.59 217,100 59,200 2.6
30/07/2021
12.67
 1,484,600 12.67 12.86 12.63 2,000 510 0.2
29/07/2021
12.59
 836,400 12.67 12.75 12.59 6,910 0 1.1
28/07/2021
12.63
 1,353,400 12.75 12.75 12.47 35,000 61,300 -0.4
27/07/2021
12.75
 1,179,500 12.75 12.94 12.67 4,900 31,700 -0.4
26/07/2021
12.75
 1,318,600 12.59 12.79 12.47 5,040 4,520 0.1
23/07/2021
12.75
 1,554,000 12.86 13.14 12.75 32,100 63,400 -0.5
22/07/2021
12.83
 1,191,800 12.63 12.90 12.63 66,000 16,800 0.8
21/07/2021
12.59
 1,609,800 12.55 12.71 12.43 2,820 80 0.4
20/07/2021
12.47
 1,834,500 12.27 12.67 12.12 134,200 60,100 1.2
19/07/2021
12.27
 2,017,100 12.35 12.43 12.08 27,000 26,200 0.0
16/07/2021
12.59
 1,271,200 12.59 12.79 12.51 890 210 0.1
15/07/2021
12.39
 1,965,700 12.24 12.51 12.24 83,800 1,000 1.3
14/07/2021
12.35
 2,783,600 12.67 12.79 12.20 48,400 41,200 0.1
13/07/2021
12.59
 2,593,600 12.59 12.90 12.20 5,930 240 0.9
12/07/2021
12.59
 3,730,900 13.38 13.38 12.59 8,950 690 1.4
09/07/2021
13.53
 2,488,200 13.77 13.89 13.22 2,670 2,030 0.1
08/07/2021
13.93
 2,493,200 13.26 13.93 13.26 86,600 300 1.2
07/07/2021
13.65
 2,355,500 13.93 14.16 13.61 28,800 58,400 -0.5
06/07/2021
14.16
 2,226,300 14.48 14.60 14.16 5,540 1,600 0.7
05/07/2021
14.44
 3,104,800 14.91 14.91 14.44 4,200 8,470 -0.8
02/07/2021
14.91
 2,071,500 15.03 15.34 14.91 7,600 10,800 -0.1
01/07/2021
14.99
 1,974,000 15.03 15.11 14.87 11,400 8,200 0.1
30/06/2021
15.03
 1,701,400 15.07 15.23 14.99 390 1,050 -0.1
29/06/2021
15.07
 1,553,500 15.26 15.30 15.03 29,800 5,200 0.5
28/06/2021
15.11
 2,416,800 14.99 15.34 14.87 38,900 25,300 0.3
25/06/2021
14.99
 2,279,400 15.15 15.42 14.99 4,950 53,300 -9.3
24/06/2021
15.19
 1,953,400 15.42 15.50 15.15 500 26,500 -0.5
23/06/2021
15.42
 2,842,100 15.89 16.05 15.42 5,000 284,700 -5.5
22/06/2021
15.85
 5,750,600 15.66 16.29 15.46 5,010 17,320 -2.5
21/06/2021
15.38
 3,522,500 15.34 15.58 15.23 9,800 121,500 -2.2
18/06/2021
15.19
 4,068,700 15.03 15.42 14.99 1,300 4,010 -0.5
17/06/2021
15.03
 2,456,800 14.60 15.15 14.60 33,100 457,200 -8.0
16/06/2021
14.79
 3,364,200 14.52 15.07 14.44 110,500 1,634,300 -28.5
15/06/2021
14.60
 2,655,900 14.64 14.75 14.52 69,100 1,292,100 -22.7
14/06/2021
14.75
 3,594,400 14.95 15.07 14.52 19,550 134,120 -21.5
11/06/2021
14.95
 3,091,600 14.52 15.03 14.40 128,980 121,070 1.5
10/06/2021
14.32
 3,817,500 14.79 15.03 14.24 62,400 1,242,400 -21.9
09/06/2021
14.79
 3,870,400 14.71 14.91 14.32 7,330 142,910 -25.1
08/06/2021
14.95
 3,133,600 15.46 15.50 14.91 2,430 119,380 -22.6
07/06/2021
15.46
 2,516,300 15.62 15.74 15.34 4,880 115,460 -21.8
04/06/2021
15.62
 2,371,500 15.97 16.01 15.50 4,820 142,950 -27.5
03/06/2021
15.97
 3,672,700 15.58 16.05 15.38 6,900 1,484,000 -29.2
02/06/2021
15.42
 2,087,200 15.34 15.50 15.19 7,000 655,900 -12.6
01/06/2021
15.42
 1,679,300 15.74 15.74 15.34 320 74,720 -14.6
31/05/2021
15.62
 2,547,100 15.82 15.85 15.34 20,200 1,406,800 -27.3
28/05/2021
15.82
 1,524,400 15.74 15.89 15.58 10,100 302,300 -5.9
27/05/2021
15.89
 1,537,400 16.01 16.29 15.70 1,050 14,230 -2.7
26/05/2021
16.09
 1,660,300 16.37 16.37 16.01 900 70,010 -14.2
25/05/2021
16.37
 3,498,500 15.89 16.48 15.89 6,260 109,190 -21.4
24/05/2021
15.85
 2,889,100 15.97 15.97 15.54 1,940 96,070 -18.8
21/05/2021
15.74
 1,684,300 15.58 15.85 15.34 17,000 422,500 -8.1
20/05/2021
15.74
 960,200 15.97 15.97 15.58 1,300 6,900 -0.1
19/05/2021
15.97
 2,657,500 15.42 15.97 15.19 610 42,080 -8.3
18/05/2021
15.54
 1,691,700 15.89 15.97 15.42 520 5,290 -1.0
17/05/2021
15.97
 1,315,300 16.33 16.37 15.89 5,300 146,100 -2.9
14/05/2021
16.29
 2,305,400 16.52 16.60 16.25 2,350 15,460 -2.7
13/05/2021
16.56
 1,817,200 16.52 16.68 16.48 350 28,810 -6.0
12/05/2021
16.64
 2,201,600 16.52 16.92 16.29 1,000 795,200 -16.8
11/05/2021
16.56
 4,422,600 15.89 16.72 15.85 43,600 1,508,200 -30.6
10/05/2021
15.78
 2,504,100 15.46 15.85 15.15 3,250 32,850 -5.9
07/05/2021
15.62
 2,486,000 15.97 15.97 15.38 6,320 10,250 -0.8
06/05/2021
15.97
 1,211,200 16.13 16.37 15.85 35,900 366,900 -6.8
05/05/2021
16.09
 2,937,100 15.89 16.45 15.78 5,760 68,710 -12.8
04/05/2021
15.74
 1,429,100 15.46 15.85 15.46 37,800 25,600 0.2
29/04/2021
15.97
 1,050,000 16.21 16.37 15.97 29,600 134,400 -2.2
28/04/2021
16.21
 1,089,600 16.21 16.45 16.09 930 4,900 -0.8
27/04/2021
16.21
 1,733,400 15.74 16.52 15.74 48,000 10,100 0.8
26/04/2021
15.93
 2,083,800 16.80 17.19 15.93 13,100 130,500 -2.5
23/04/2021
16.80
 1,892,500 16.60 16.80 16.13 59,200 18,400 0.9
22/04/2021
16.60
 2,465,500 17.70 17.82 16.60 75,700 230,200 -3.4
20/04/2021
17.82
 1,769,200 18.10 18.33 17.78 12,100 121,300 -2.5
19/04/2021
18.10
 2,354,000 18.10 18.45 17.74 10,150 30,760 -4.7
16/04/2021
17.94
 3,133,400 18.57 18.77 17.63 3,740 67,150 -14.4
15/04/2021
18.77
 5,268,700 19.28 19.44 18.53 5,600 2,366,800 -56.2
14/04/2021
19.28
 3,665,200 19.28 19.28 18.88 4,800 560,900 -13.5
13/04/2021
19.44
 2,450,900 19.99 20.14 19.12 44,500 269,600 -5.6
12/04/2021
19.99
 2,212,300 19.44 19.99 19.44 28,700 19,800 0.2
09/04/2021
19.44
 2,447,400 19.67 19.71 19.44 470 80,130 -19.8
08/04/2021
19.59
 1,991,400 19.99 20.03 19.59 1,740 54,250 -13.2
07/04/2021
19.71
 2,157,100 19.67 20.14 19.67 120,700 620,900 -12.6
06/04/2021
19.67
 2,708,100 19.79 19.95 19.51 4,350 43,770 -9.9
05/04/2021
19.99
 4,404,000 20.42 20.42 19.75 1,186,100 800,900 9.9
02/04/2021
20.42
 3,293,900 20.85 20.85 20.42 100,630 10,690 23.5
01/04/2021
20.46
 3,251,100 20.14 20.46 19.95 44,270 8,150 9.3
31/03/2021
20.10
 2,081,500 20.10 20.34 19.95 52,140 7,550 11.4
30/03/2021
20.14
 3,478,600 20.30 20.50 20.03 512,100 95,400 10.7
29/03/2021
20.10
 8,769,100 18.88 20.10 18.73 1,524,700 533,300 24.0
26/03/2021
18.81
 3,684,200 18.49 19.00 17.94 160,920 56,880 24.5
25/03/2021
18.69
 3,940,600 18.41 18.73 18.02 1,501,400 610,300 20.8
24/03/2021
18.41
 2,931,400 18.57 18.81 18.41 105,450 7,940 23.1
23/03/2021
19.04
 2,982,600 19.24 19.32 18.49 1,110 1,470 -0.1

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