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

13.40
0.45
(3.47%)
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)
22/03/2021
19.20
 6,065,100 19.12 19.47 18.88 7,460 12,610 -1.3
19/03/2021
18.88
 3,481,900 18.49 18.88 18.37 100 365,100 -8.7
18/03/2021
18.41
 1,936,500 18.41 18.53 18.29 600 70 0.1
17/03/2021
18.37
 3,131,400 18.65 18.65 18.10 3,900 448,000 -10.3
16/03/2021
18.65
 2,443,900 18.73 18.77 18.10 20,920 1,450 4.6
15/03/2021
18.65
 2,212,000 18.77 18.77 18.49 255,300 2,500 6.0
12/03/2021
18.69
 1,761,000 18.88 18.88 18.37 2,130 1,340 0.2
11/03/2021
18.81
 5,038,400 18.69 18.96 18.41 44,900 1,007,200 -22.7
10/03/2021
18.45
 1,895,000 18.41 18.49 18.06 127,800 23,100 2.4
09/03/2021
18.41
 2,904,800 18.10 18.49 17.78 303,700 112,200 4.4
08/03/2021
18.45
 4,945,800 18.18 18.73 17.94 9,500 544,100 -12.4
05/03/2021
18.18
 3,017,800 17.27 18.25 17.11 34,770 75,370 -9.2
04/03/2021
17.47
 2,161,600 17.70 17.82 17.15 12,000 263,500 -5.6
03/03/2021
17.43
 1,289,900 17.31 17.59 17.31 480 2,490 -0.4
02/03/2021
17.51
 2,398,500 17.66 17.70 17.35 90 33,940 -7.6
01/03/2021
17.51
 2,029,000 16.92 17.59 16.84 62,100 8,200 1.2
26/02/2021
16.76
 1,796,200 16.64 16.88 16.56 3,110 580 0.5
25/02/2021
16.92
 1,288,500 17.19 17.31 16.80 1,260 15,340 -3.0
24/02/2021
17.19
 1,821,700 17.39 17.55 16.84 19,400 30,700 -0.2
23/02/2021
17.31
 1,376,700 17.55 17.55 17.23 8,300 54,600 -1.0
22/02/2021
17.47
 3,163,300 17.47 17.70 17.19 3,350 63,030 -13.2
19/02/2021
17.15
 4,248,300 17.51 17.78 17.15 1,498,100 7,700 33.2
18/02/2021
17.78
 3,383,200 17.78 17.78 17.35 465,000 58,600 9.1
17/02/2021
17.78
 2,435,300 16.84 17.78 16.68 327,700 20,200 6.8
09/02/2021
16.80
 2,413,800 16.45 16.88 15.82 104,560 139,590 -6.7
08/02/2021
16.45
 2,429,300 16.45 16.76 15.78 909,700 535,000 7.8
05/02/2021
16.45
 3,834,900 16.76 16.76 16.41 104,170 100 21.9
04/02/2021
16.76
 1,936,900 17.00 17.00 16.48 526,700 358,500 3.5
03/02/2021
17.04
 1,503,800 16.25 17.27 16.25 54,440 11,310 9.1
02/02/2021
16.25
 2,043,300 15.93 16.37 15.50 471,000 59,600 8.4
01/02/2021
15.82
 1,539,200 16.17 16.25 15.58 512,600 139,300 7.5
29/01/2021
16.41
 2,434,100 14.99 16.60 14.99 669,400 42,500 12.6
28/01/2021
16.05
 3,834,100 16.37 16.52 16.05 594,500 37,400 11.6
27/01/2021
17.23
 2,292,800 17.23 17.59 16.21 9,720 4,000 1.3
26/01/2021
17.23
 2,382,100 18.02 18.02 16.72 3,040 3,590 -0.1
25/01/2021
17.94
 1,873,200 18.33 18.33 17.90 1,620 1,680 0.0
22/01/2021
18.25
 2,298,500 18.33 18.65 18.18 48,700 33,900 0.3
21/01/2021
18.41
 1,826,100 18.25 18.41 17.70 400 14,500 -0.3
20/01/2021
18.10
 1,745,000 17.70 18.10 16.88 65,920 2,670 14.3
19/01/2021
18.10
 3,161,400 18.33 18.49 17.27 20,940 14,940 1.4
18/01/2021
18.53
 2,663,100 18.81 18.81 18.41 62,990 2,210 14.4
15/01/2021
18.77
 2,454,700 18.73 18.81 18.53 305,500 11,500 7.0
14/01/2021
18.81
 3,718,700 18.57 18.84 18.25 74,480 40,600 7.9
13/01/2021
19.00
 3,622,300 19.44 19.44 18.69 71,150 1,070 16.9
12/01/2021
19.12
 3,809,100 18.49 19.20 18.18 1,061,800 22,600 24.8
11/01/2021
18.65
 4,111,700 17.66 18.65 17.39 7,800 21,200 -0.3
08/01/2021
17.55
 3,066,400 17.55 17.74 17.31 5,950 9,040 -0.7
07/01/2021
17.47
 3,062,000 17.43 17.63 17.23 910 8,340 -1.6
06/01/2021
17.55
 3,335,800 17.63 18.10 17.31 46,100 103,800 -1.3
05/01/2021
17.55
 2,334,900 17.15 17.55 17.11 17,000 63,300 -1.0
04/01/2021
17.43
 4,148,000 16.88 17.90 16.60 353,500 330,800 0.5
31/12/2020
16.84
 2,085,320 16.84 17.15 16.68 3,520 62,670 -1.3
30/12/2020
17.15
 4,896,470 17.15 17.35 16.96 76,032 23,024 11.6
29/12/2020
16.64
 6,300,720 15.66 16.64 15.54 89,590 38,000 1.1
28/12/2020
15.58
 2,781,610 15.58 15.66 15.38 1,226 29,609 -5.6
25/12/2020
15.54
 2,237,520 15.70 15.70 15.26 14,680 134,030 -2.3
24/12/2020
15.58
 1,891,980 15.82 15.82 14.95 139,680 97,100 0.9
23/12/2020
15.66
 3,477,530 15.30 15.97 15.26 105,210 87,030 0.4
22/12/2020
15.11
 2,084,210 15.03 15.19 14.91 66,530 177,880 -2.1
21/12/2020
15.15
 1,470,660 15.26 15.30 15.03 9,860 52,890 -0.8
18/12/2020
15.26
 2,064,580 15.03 15.30 14.99 16,710 144,850 -2.5
17/12/2020
15.34
 3,793,300 15.19 15.34 14.79 57,620 1,002,880 -18.1
16/12/2020
15.26
 3,338,060 15.15 15.42 15.15 57,580 22,000 0.7
15/12/2020
15.15
 4,930,800 14.75 15.26 14.67 3,660 6,626 -0.6
14/12/2020
14.75
 1,492,510 14.79 14.91 14.67 5,523 2,444 0.6
11/12/2020
14.75
 1,433,840 14.48 14.75 14.40 7,220 28,740 -0.4
10/12/2020
14.48
 3,336,500 14.87 15.03 14.48 32,710 156,500 -2.3
09/12/2020
14.75
 3,087,880 14.67 14.91 14.60 536,930 118,640 7.9
08/12/2020
14.67
 4,160,570 14.28 14.75 14.20 6,015 4,650 0.3
07/12/2020
14.32
 1,915,870 14.32 14.40 14.24 54,340 21,630 0.6
04/12/2020
14.32
 6,514,650 14.16 14.48 13.97 52,440 401,290 -6.3
03/12/2020
14.08
 2,895,660 13.53 14.08 13.46 80,570 164,740 -1.5
02/12/2020
13.42
 1,357,750 13.42 13.49 13.38 45,910 30,800 0.3
01/12/2020
13.49
 1,324,680 13.38 13.53 13.34 20,290 59,590 -0.7
30/11/2020
13.57
 2,399,780 13.69 13.73 13.46 39,850 1,240,390 -20.7
27/11/2020
13.69
 1,127,160 13.65 13.73 13.53 6,520 307,180 -5.2
26/11/2020
13.69
 752,950 13.85 13.85 13.69 15,470 22,160 -0.1
25/11/2020
13.81
 2,769,150 13.57 13.93 13.46 20,760 1,085,150 -18.4
24/11/2020
13.57
 1,284,480 13.73 13.73 13.53 25,540 115,900 -1.6
23/11/2020
13.73
 2,724,290 13.46 13.85 13.38 126,780 173,640 -0.8
20/11/2020
13.38
 2,257,540 13.42 13.46 13.26 83,980 1,662,490 -26.8
19/11/2020
13.38
 1,168,580 13.30 13.53 13.26 48,820 230,260 -3.1
18/11/2020
13.26
 937,760 13.26 13.34 13.22 70,220 102,800 -0.5
17/11/2020
13.26
 1,053,390 13.14 13.30 13.10 43,310 411,160 -6.1
16/11/2020
13.14
 1,761,140 13.46 13.53 13.14 36,110 855,650 -13.8
13/11/2020
13.46
 1,097,430 13.46 13.53 13.38 11,420 319,030 -5.3
12/11/2020
13.46
 1,708,310 13.46 13.69 13.38 32,330 723,410 -11.8
11/11/2020
13.42
 3,933,330 13.10 13.65 13.10 62,300 514,000 -7.7
10/11/2020
13.10
 936,040 13.30 13.34 13.10 52,050 543,130 -8.2
09/11/2020
13.14
 1,006,710 13.26 13.34 13.10 35,180 163,730 -2.2
06/11/2020
13.10
 1,167,310 13.10 13.30 13.02 26,000 229,660 -3.4
05/11/2020
13.06
 645,270 13.30 13.38 13.06 750 0 0.0
04/11/2020
13.34
 886,730 13.06 13.49 13.02 9,910 7,120 0.0
03/11/2020
13.22
 1,024,420 12.86 13.22 12.83 11,970 504,460 -8.1
02/11/2020
12.86
 1,434,490 12.90 12.98 12.75 34,110 700,000 -10.9
30/10/2020
12.94
 1,144,520 13.06 13.14 12.75 12,940 513,660 -8.3
29/10/2020
13.02
 1,659,030 12.51 13.14 12.43 3,970 62,880 -1.0
28/10/2020
12.75
 2,051,640 13.14 13.14 12.63 23,650 218,970 -3.2
27/10/2020
13.14
 1,943,250 13.38 13.57 12.94 83,440 175,090 -1.5
26/10/2020
13.38
 1,629,250 13.81 13.85 13.38 231,290 203,650 0.5

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