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)
10/06/2026
17.50
 31,623,000 16.60 17.50 16.60 2,468,600 232,000 38.4
09/06/2026
16.40
 4,814,400 16.70 16.75 16.35 47,300 171,900 -2.1
08/06/2026
16.55
 11,309,400 16 16.65 16 624,000 393,300 3.8
05/06/2026
16.20
 9,330,200 16.55 16.65 16.20 214,700 889,300 -11.1
04/06/2026
16.50
 6,612,400 16.75 16.80 16.40 1,100 760,100 -12.6
03/06/2026
16.75
 6,689,000 16.60 16.95 16.45 1,700 420,600 -7.0
02/06/2026
16.55
 22,900,900 17.50 17.60 16.30 874,800 4,400 14.4
01/06/2026
17.50
 6,996,000 17.25 17.70 17.15 553,900 17,300 9.4
29/05/2026
17.10
 9,460,400 17.50 17.70 17.10 287,700 312,900 -0.5
28/05/2026
17.45
 10,977,900 17.90 18.25 17.45 32,800 247,300 -3.8
27/05/2026
17.90
 7,248,800 18.25 18.35 17.90 10,100 180,100 -3.1
26/05/2026
18.05
 12,901,700 17.90 18.55 17.90 284,500 49,700 4.3
25/05/2026
17.90
 8,247,200 18.10 18.40 17.90 200 456,400 -8.2
22/05/2026
18
 14,241,500 17.65 18 17.45 8,600 197,400 -3.3
21/05/2026
17.60
 8,750,500 17.80 17.95 17.50 15,600 34,800 -0.3
20/05/2026
17.75
 40,826,000 18.60 18.75 17.40 384,400 696,900 -6.0
19/05/2026
18.70
 18,120,400 19.15 19.25 18.65 159,800 177,400 -0.3
18/05/2026
18.95
 13,771,700 19 19.35 18.80 34,400 551,200 -9.9
15/05/2026
19.10
 19,686,300 19.20 19.40 18.90 209,300 1,920,700 -32.9
14/05/2026
19.15
 14,369,800 19.20 19.55 18.90 2,300 258,100 -4.9
13/05/2026
19.15
 29,519,200 19.60 19.85 18.90 116,800 130,700 -0.3
12/05/2026
19.60
 27,339,500 20 20.35 19.45 1,091,400 377,000 13.8
11/05/2026
19.70
 49,670,300 18.50 19.70 18.30 2,121,100 872,300 24.2
08/05/2026
18.45
 12,520,800 18.60 18.75 18.35 69,700 284,600 -4.0
07/05/2026
18.60
 15,626,100 19 19.40 18.60 317,100 326,100 -0.2
06/05/2026
18.80
 7,572,100 18.55 18.90 18.45 67,400 137,700 -1.3
05/05/2026
18.45
 21,054,700 19 19.15 18.25 72,900 43,900 0.5
04/05/2026
19.05
 17,196,400 19.60 19.90 19.05 2,400 149,700 -2.9
29/04/2026
19.30
 22,465,000 19.10 19.65 18.90 727,100 818,600 -1.8
28/04/2026
19
 15,091,800 19.10 19.35 18.70 292,700 1,268,400 -18.6
24/04/2026
18.75
 12,413,100 18.90 19.15 18.35 126,000 246,900 -2.2
23/04/2026
18.85
 20,635,500 19.15 19.15 18.10 697,700 409,800 5.2
22/04/2026
19
 16,730,600 18.60 19.30 18.60 1,197,800 239,300 18.2
21/04/2026
18.60
 21,581,700 19 19.40 18.50 199,200 1,313,500 -21.3
20/04/2026
19
 10,687,000 19.05 19.40 18.90 80,100 1,381,300 -25.0
17/04/2026
19
 14,805,900 19.75 19.75 19 7,000 2,715,400 -52.4
16/04/2026
19.50
 27,460,700 19.40 19.50 18.70 2,800 3,332,500 -63.8
15/04/2026
19.40
 32,093,600 19.90 20.40 19.40 326,300 56,600 5.3
14/04/2026
19.75
 28,674,500 20.50 20.80 19.65 422,100 305,500 2.1
13/04/2026
19.80
 39,108,100 18.70 19.80 18.70 1,823,900 1,895,200 -1.6
10/04/2026
18.55
 22,459,300 19.25 19.25 18.45 50,200 264,500 -4.1
09/04/2026
18.90
 28,967,000 18.70 19.45 18.40 99,900 770,300 -12.8
08/04/2026
18.80
 29,359,000 18.45 19.10 18.10 316,600 1,059,000 -13.9
07/04/2026
17.90
 8,763,200 17.65 17.95 17.40 886,800 110,900 13.6
06/04/2026
17.40
 13,265,900 17.95 18.45 17.40 448,500 49,600 7.1
03/04/2026
18
 22,153,000 18.40 18.90 17.80 318,900 556,700 -4.4
02/04/2026
18.50
 16,804,800 18.15 18.75 18.10 2,143,600 292,200 33.9
01/04/2026
18.35
 19,627,100 19.20 19.20 18.35 503,500 583,600 -1.7
31/03/2026
18.60
 17,970,800 18.60 19.10 18.50 557,100 560,500 -0.1
30/03/2026
18.30
 21,696,100 18.60 18.90 18.20 751,000 3,994,400 -60.7
27/03/2026
19.10
 32,515,100 18.20 19.15 18.05 2,336,200 4,031,700 -31.9
26/03/2026
18.20
 29,666,900 18.50 18.60 18 987,600 2,130,700 -21.1
25/03/2026
17.80
 28,451,600 17.10 17.80 16.80 2,479,800 1,278,500 20.9
24/03/2026
16.65
 13,483,600 16.10 16.65 16.05 2,277,600 209,400 34.0
23/03/2026
15.60
 13,018,700 16.20 16.30 15.40 2,781,000 1,322,900 22.3
20/03/2026
16.30
 6,993,700 16.75 16.85 16.30 444,600 779,900 -5.7
19/03/2026
16.75
 12,158,800 16.10 17.20 16.10 1,457,200 1,452,000 -0.1
18/03/2026
16.40
 8,545,100 16.40 16.75 16 1,626,000 217,500 23.2
17/03/2026
16.30
 11,120,900 17.05 17.15 16.30 944,800 762,500 2.9
16/03/2026
17
 14,517,200 17.05 17.50 16.65 181,900 3,412,500 -55.3
13/03/2026
16.65
 14,772,400 15.90 16.95 15.90 1,395,700 982,600 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 14.55 728,100 1,032,700 -4.8
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 1,126,200 908,500 3.4
02/03/2026
16.45
 27,674,300 17 17.20 16.45 210,300 2,554,200 -39.7
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 16.95 404,900 860,900 -7.8
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

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