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

13.85
0.90
(6.95%)
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
13.85
2 tháng
(2026-08-06) 		-2 -14.55% 326,934,900 -1,381,760 -37.6
11.75
15
13.85
3 tháng
(2026-07-07) 		-5 -29.85% 512,652,500 318,240 -16.5
11.75
16.85
13.85
6 tháng
(2026-04-08) 		-7.05 -37.50% 1,511,091,800 -11,594,460 -245.2
11.75
19.80
13.85
12 tháng
(2025-10-10) 		-15.05 -56.16% 3,724,770,900 -14,792,560 -402.7
11.75
30.35
13.85
24 tháng
(2024-10-15) 		-1.54 -11.59% 7,459,672,300 3,912,581 -515.4
9.02
30.35
13.85
36 tháng
(2023-10-23) 		-0.79 -6.33% 9,146,888,500 382,565 -584.1
9.02
30.35
13.85
60 tháng
(2021-11-01) 		-6.27 -34.79% 12,834,648,600 -37,716,024 -2,044.8
8.46
45.56
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
21.73
 401,660 20.92 21.73 20.77 12,870 3,000 0.3
05/06/2018
20.88
 536,090 20.54 21.03 20.51 80,930 349,040 -7.4
04/06/2018
20.58
 753,660 20.62 20.92 20.58 146,130 575,170 -12.0
01/06/2018
20.92
 215,280 20.99 21.10 20.69 23,650 62,150 -1.1
31/05/2018
20.99
 388,420 21.06 21.06 20.69 8,870 119,700 -3.1
30/05/2018
21.06
 364,410 20.92 21.14 20.69 124,780 20,790 2.9
29/05/2018
21.51
 1,414,520 20.25 21.96 20.10 240,980 63,660 5.1
28/05/2018
21.14
 520,460 21.59 21.59 20.51 10,940 11,350 0.0
25/05/2018
22.03
 508,470 21.66 22.03 21.21 9,370 77,570 -2.0
24/05/2018
21.96
 479,360 22.22 22.25 21.59 31,450 103,960 -2.1
23/05/2018
22.22
 556,140 22.25 22.25 21.59 250,510 102,840 4.4
22/05/2018
22.25
 302,560 22.55 22.55 21.59 24,050 3,650 0.6
21/05/2018
22.55
 230,520 22.66 22.70 22.33 6,200 21,100 -0.5
18/05/2018
22.40
 194,010 22.33 22.85 22.33 5,570 11,780 -0.2
17/05/2018
22.85
 747,590 22.37 23.07 22.03 382,410 129,130 7.7
16/05/2018
22.37
 687,500 22.85 22.85 21.96 27,550 441,170 -12.4
15/05/2018
22.85
 395,820 23.07 23.15 22.40 25,380 150,000 -3.8
14/05/2018
23.07
 427,230 23.07 23.07 22.40 121,160 74,700 1.4
11/05/2018
22.92
 1,021,600 21.96 22.92 21.59 96,390 437,990 -10.3
10/05/2018
22.40
 644,140 22.33 22.59 21.59 110,900 153,050 -1.3
09/05/2018
22.59
 791,630 22.70 23.07 22.18 3,870 562,600 -16.9
08/05/2018
22.78
 427,510 23.22 23.22 22.78 67,480 142,110 -2.3
07/05/2018
23.30
 505,930 23.30 23.74 22.81 62,520 149,350 -2.7
04/05/2018
23.30
 508,640 23.59 23.59 23.07 4,850 120,490 -3.6
03/05/2018
23.30
 951,650 23.37 23.74 22.18 64,140 540,370 -14.7
02/05/2018
23.30
 260,540 23.30 23.82 22.74 50,780 99,120 -1.5
27/04/2018
23.45
 505,610 23.30 24.12 23.30 187,140 390,720 -6.4
26/04/2018
24.41
 432,500 24.34 24.41 22.85 287,860 331,030 -1.4
24/04/2018
24.41
 752,620 23.82 24.56 22.78 26,360 45,510 -0.6
23/04/2018
23.82
 451,430 23.82 24.19 22.33 13,490 180,500 -5.3
20/04/2018
23.82
 985,220 23.52 24.67 23.52 81,250 337,880 -8.3
19/04/2018
23.82
 479,460 24.67 24.67 23.74 143,230 154,840 -0.4
18/04/2018
24.67
 1,226,900 24.12 25.01 24.12 122,760 234,040 -3.6
17/04/2018
24.12
 280,770 23.74 24.12 23.74 198,380 265,850 -2.1
16/04/2018
24.12
 373,610 24.12 24.12 23.67 15,890 121,600 -3.4
13/04/2018
24.12
 341,580 23.93 24.19 23.45 24,130 103,690 -2.5
12/04/2018
24.15
 355,580 24.12 24.15 23.59 41,310 51,000 -0.3
11/04/2018
24.12
 974,600 24.19 24.49 23.63 114,440 325,900 -6.9
10/04/2018
24.41
 581,670 24.90 24.90 24.12 82,530 16,040 2.2
09/04/2018
24.86
 718,830 24.56 24.86 24.38 44,560 134,900 -3.0
06/04/2018
25.01
 1,824,650 25.31 26.01 24.71 64,650 62,690 0.0
05/04/2018
25.05
 2,616,800 23.97 25.05 23.97 835,270 133,120 23.6
04/04/2018
23.41
 1,705,520 21.88 23.41 21.88 280,660 244,620 1.1
03/04/2018
21.88
 918,870 22.25 22.70 21.88 138,520 210,350 -2.2
02/04/2018
22.48
 788,250 23.04 23.22 22.48 57,040 95,570 -1.2
30/03/2018
23.04
 236,460 22.81 23.04 22.74 47,470 62,180 -0.5
29/03/2018
22.96
 840,180 22.92 22.96 22.55 547,570 434,400 3.5
28/03/2018
22.85
 938,630 23.07 23.33 22.78 356,780 312,840 1.4
27/03/2018
22.78
 778,670 23.37 23.45 22.74 137,680 303,620 -5.1
26/03/2018
23.37
 1,477,580 23.30 23.52 23.11 635,110 438,680 6.1
23/03/2018
23.63
 1,198,820 23.00 23.63 22.33 666,490 21,650 20.1
22/03/2018
23.74
 447,340 23.59 23.97 23.52 216,920 181,520 1.1
21/03/2018
23.45
 1,147,590 24.00 24.38 23.37 91,790 553,070 -14.8
20/03/2018
24.00
 721,090 24.19 24.41 23.89 104,330 219,650 -3.7
19/03/2018
24.56
 573,920 24.79 24.86 24.49 63,650 263,600 -6.6
16/03/2018
24.19
 1,233,350 24.19 25.27 24.19 368,920 1,284,520 -30.0
15/03/2018
25.12
 538,830 24.56 25.12 24.34 3,610 70,650 -2.2
14/03/2018
24.56
 1,118,820 24.67 24.93 24.12 65,530 451,080 -12.7
13/03/2018
24.67
 1,271,980 25.46 25.49 24.64 264,400 1,038,370 -26.0
12/03/2018
25.46
 875,390 25.46 25.75 25.31 417,320 185,900 7.9
09/03/2018
25.53
 1,042,190 26.35 26.35 25.31 245,100 368,830 -4.3
08/03/2018
26.13
 383,320 25.68 26.27 25.68 119,320 25,950 3.3
07/03/2018
25.68
 537,170 26.01 26.20 25.60 11,370 4,160 0.3
06/03/2018
25.68
 493,020 25.46 25.98 25.46 88,600 117,220 -1.0
05/03/2018
25.53
 769,020 25.68 26.39 25.53 22,880 147,500 -4.3
02/03/2018
25.64
 519,040 25.68 25.98 25.60 6,450 105,600 -3.4
01/03/2018
26.05
 581,820 26.01 26.27 25.90 89,110 62,730 0.9
28/02/2018
26.57
 1,029,460 26.65 26.80 25.98 256,320 249,220 0.2
27/02/2018
26.57
 492,280 27.32 27.32 26.57 120,430 111,400 0.3
26/02/2018
27.20
 547,890 27.39 27.54 26.98 119,220 150,260 -1.1
23/02/2018
27.17
 609,970 27.32 27.69 27.17 39,130 132,730 -3.4
22/02/2018
27.09
 1,158,750 27.54 27.76 26.80 132,370 236,420 -3.9
21/02/2018
27.58
 1,415,200 26.35 27.58 26.05 407,820 516,920 -4.0
13/02/2018
25.79
 529,990 26.05 26.20 25.60 68,690 172,280 -3.6
12/02/2018
25.38
 1,492,510 25.90 26.35 25.38 360,460 1,015,620 -22.5
09/02/2018
25.38
 1,361,410 24.56 25.60 23.82 985,290 1,307,210 -10.9
08/02/2018
25.31
 740,570 25.64 25.79 25.27 108,110 232,660 -4.2
07/02/2018
25.64
 1,398,410 26.42 26.42 25.60 277,060 559,650 -9.8
06/02/2018
25.64
 5,693,020 25.64 27.17 25.64 3,504,690 979,250 87.5
05/02/2018
27.54
 1,013,490 28.06 28.06 26.76 567,150 358,380 7.6
02/02/2018
27.99
 1,390,470 27.61 28.06 27.61 402,450 878,690 -17.8
01/02/2018
27.54
 1,206,050 27.84 28.51 27.35 199,830 349,600 -5.5
31/01/2018
27.91
 1,399,210 28.88 29.03 27.91 264,580 342,240 -2.9
30/01/2018
29.03
 952,490 29.03 29.21 28.43 238,860 154,790 3.2
29/01/2018
28.88
 2,187,740 28.58 29.03 28.47 1,172,850 320,960 32.9
26/01/2018
28.58
 1,542,240 27.99 28.66 27.87 760,340 327,330 16.4
25/01/2018
28.14
 2,961,570 27.76 28.14 27.76 2,109,570 828,710 48.2
22/01/2018
27.80
 1,849,570 28.21 28.21 27.73 738,960 1,049,050 -11.5
19/01/2018
27.91
 997,880 27.61 27.99 27.61 473,310 38,800 16.3
18/01/2018
27.61
 1,140,670 27.09 27.61 26.80 319,920 68,960 9.2
17/01/2018
27.09
 1,192,430 28.21 28.28 27.09 74,590 3,000 2.7
16/01/2018
28.28
 1,140,870 28.51 28.51 27.73 125,390 5,540 4.5
15/01/2018
28.51
 1,195,830 28.58 28.58 28.02 462,890 433,450 1.2
12/01/2018
28.28
 1,348,990 28.43 28.62 27.61 297,550 296,440 0.0
11/01/2018
28.62
 450,150 29.03 29.03 28.36 73,340 4,100 2.7
10/01/2018
29.03
 2,502,760 28.43 29.40 28.14 93,790 77,160 0.6
09/01/2018
28.43
 1,156,640 28.28 28.43 27.91 90,820 177,670 -3.3
08/01/2018
28.43
 1,495,740 27.91 28.43 27.76 1,244,220 418,610 31.2
05/01/2018
27.99
 2,484,720 27.99 28.14 27.61 1,339,450 65,170 47.7
04/01/2018
28.14
 1,436,710 27.54 28.14 27.39 155,730 43,980 4.2

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