CTCP Chứng khoán Kiến thiết Việt Nam (csi)

21.80
-0.40
(-1.80%)
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
(2025-12-29) 		-3.90 -14.50% 85,500 -2,600 -0.0
22
28.20
22
2 tháng
(2025-11-28) 		-4.50 -16.36% 148,200 19,500 0.6
22
28.20
22
3 tháng
(2025-10-29) 		-4.50 -16.36% 198,600 20,700 0.6
22
28.20
22
6 tháng
(2025-07-31) 		-7.40 -24.34% 1,046,700 152,500 4.2
22
30.60
22
12 tháng
(2025-02-03) 		-9 -28.12% 5,750,980 104,874 3.4
22
38.40
22
24 tháng
(2024-02-07) 		-5.90 -20.42% 15,604,246 464,999 13.6
22
39.50
22
36 tháng
(2023-02-13) 		-37 -61.67% 22,581,197 451,119 13.3
22
64.30
22
60 tháng
(2021-02-22) 		6.50 39.39% 44,523,564 -5,044,294 -22.6
8.20
96
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
50.50
 80,100 48.50 52.90 46 4,400 12,200 -0.4
20/06/2022
48.50
 100,200 52 54.50 44.20 8,200 17,300 -0.4
17/06/2022
52
 75,500 53.50 54 49 13,400 6,200 0.4
16/06/2022
53.50
 75,800 53.50 57.70 53.50 25,300 8,600 0.9
15/06/2022
53.50
 93,700 56.50 60 50 11,600 2,600 0.5
14/06/2022
56.50
 76,800 59.80 59.80 55 4,400 10,100 -0.3
13/06/2022
59.80
 93,100 64 64 56 19,300 31,100 -0.7
10/06/2022
64
 81,800 65.20 66.80 62 3,200 5,800 -0.2
09/06/2022
65.20
 72,600 64 66 62.10 10,200 0 0.7
08/06/2022
64
 88,100 62 65 61 15,000 11,100 0.2
07/06/2022
62
 92,400 64 65 60.50 28,600 8,200 1.3
06/06/2022
64
 98,600 66.80 68 64 100 0 0.0
03/06/2022
66.80
 83,600 67 68 65 14,600 11,100 0.2
02/06/2022
67
 92,200 67 70 65.50 4,800 16,400 -0.8
01/06/2022
67
 104,000 71 71.80 65 16,500 3,800 0.9
31/05/2022
71
 102,000 73 74 66 9,300 10,900 -0.1
30/05/2022
73
 96,600 73 77 69.80 0 0 0
27/05/2022
73
 122,012 70 73 66 7,000 29,400 -1.5
26/05/2022
70
 122,800 74 74.20 67 19,800 33,200 -0.9
25/05/2022
74
 82,800 78 78 68 17,400 27,100 -0.7
24/05/2022
78
 97,500 78.50 78.50 70 14,300 7,000 0.5
23/05/2022
78.50
 92,412 84 85.50 72 15,400 14,000 0.1
20/05/2022
84
 96,300 79 87.50 76 14,200 22,700 -0.7
19/05/2022
79
 116,200 82.10 87 77 5,300 14,300 -0.7
18/05/2022
82.10
 77,601 75.60 82.10 75 6,600 15,300 -0.7
17/05/2022
75.60
 93,500 70.60 75.60 67.50 0 11,600 -0.8
16/05/2022
70.60
 66,210 59.50 70.60 60 0 1,500 -0.1
13/05/2022
59.50
 91,200 60 63.80 58 14,300 0 0.9
12/05/2022
60
 81,500 61.80 63.80 58.10 36,500 4,000 2.0
11/05/2022
61.80
 82,702 60.50 62.80 59.50 6,600 0 0.4
10/05/2022
60.50
 101,600 56.50 60.90 52.60 27,400 0 1.6
09/05/2022
56.50
 85,100 59.10 60.60 52.60 19,200 26,500 -0.4
06/05/2022
59.10
 85,903 62 64 59 10,700 7,300 0.2
05/05/2022
62
 98,800 59 62.50 57.50 33,300 14,300 1.2
04/05/2022
59
 66,700 64.50 64.50 57.10 3,500 8,800 -0.3
29/04/2022
64.50
 71,600 62.50 64.80 60 6,500 7,600 -0.1
28/04/2022
62.50
 84,300 64 66.60 61.10 0 14,400 -0.9
27/04/2022
64
 94,100 69 69 60.10 16,000 29,900 -0.9
26/04/2022
69
 80,300 63.50 69 58.50 12,000 20,800 -0.6
25/04/2022
63.50
 145,800 70.50 73 60.90 31,900 37,200 -0.4
22/04/2022
70.50
 100,600 73.50 74 69 300 0 0.0
21/04/2022
73.50
 88,800 73 75 70.80 12,100 23,800 -0.9
20/04/2022
73
 89,200 71.30 75.80 70 22,400 8,400 1.0
19/04/2022
71.30
 96,800 75.80 78.50 71.10 0 0 0
18/04/2022
75.80
 96,400 80.80 81 75.10 7,400 2,400 0.4
15/04/2022
80.80
 126,900 83 83.90 80 0 0 0
14/04/2022
83
 111,300 87 87 82.10 19,700 8,000 1.0
13/04/2022
87
 132,300 85 87.50 81.90 20,600 17,000 0.3
12/04/2022
85
 123,800 86.50 87.90 84.30 10,600 10,500 0.0
08/04/2022
86.50
 113,600 89 89.50 85.20 18,100 13,500 0.4
07/04/2022
89
 137,300 90.70 93.50 87.10 10,100 15,900 -0.5
06/04/2022
90.70
 168,800 90.80 95 87.20 0 15,700 -1.4
05/04/2022
90.80
 151,200 87.50 93 88 32,000 27,200 0.4
04/04/2022
87.50
 156,260 84 89.80 83 0 33,900 -3.0
01/04/2022
84
 126,000 82.20 84.90 78.80 0 0 0
31/03/2022
82.20
 129,630 81.80 84.80 79.50 8,300 13,100 -0.4
30/03/2022
81.80
 126,500 79.80 82.90 78 15,500 10,300 0.4
29/03/2022
79.80
 118,100 76.10 79.80 73.20 21,000 0 1.6
28/03/2022
76.10
 109,002 77 79.90 75.50 18,600 400 1.4
25/03/2022
77
 102,900 77.50 79.30 75.70 13,700 0 1.1
24/03/2022
77.50
 102,500 78 80.50 75.70 0 15,100 -1.2
23/03/2022
78
 103,001 77.60 79.30 75.50 5,900 9,300 -0.3
22/03/2022
77.60
 101,614 82 85 75.50 7,900 12,400 -0.4
21/03/2022
82
 122,700 80 83.80 79.70 0 13,700 -1.1
18/03/2022
80
 119,210 78 82 76.10 11,200 3,600 0.6
17/03/2022
78
 122,013 76.50 80.80 75.10 22,000 9,800 1.0
16/03/2022
76.50
 162,039 71.50 77 70 0 8,500 -0.6
15/03/2022
71.50
 152,700 67.80 75.90 67.50 6,800 0 0.5
14/03/2022
67.80
 152,100 65.80 71.80 65.40 0 300 -0.0
11/03/2022
65.80
 120,900 68.40 71.50 61 15,000 11,900 0.2
10/03/2022
68.40
 115,200 64.10 68.40 60.10 2,700 0 0.2
09/03/2022
64.10
 103,800 64 67 59 7,700 6,900 0.0
08/03/2022
64
 92,800 63.90 66 62 16,900 19,900 -0.2
07/03/2022
63.90
 98,202 65.50 66.50 63 0 0 0
04/03/2022
65.50
 88,300 64.80 66.90 64 300 800 -0.0
03/03/2022
64.80
 78,100 63.80 65 63.10 20,800 100 1.3
02/03/2022
63.80
 79,200 63.60 64.50 61 12,000 0 0.8
01/03/2022
63.60
 85,100 63.50 64.50 59.50 0 0 0
28/02/2022
63.50
 71,111 65.80 65.80 61.50 6,400 0 0.4
25/02/2022
65.80
 71,000 64.80 69 65.30 0 0 0
24/02/2022
64.80
 63,300 67 68.20 64.60 800 0 0.1
23/02/2022
67
 61,500 67.50 70 67 200 0 0.0
22/02/2022
67.50
 71,500 68.30 72 67.20 100 3,200 -0.2
21/02/2022
68.30
 70,700 64.50 68.30 65.20 0 8,000 -0.5
18/02/2022
64.50
 60,400 66 68 63.10 0 0 0
17/02/2022
66
 81,700 64.50 69 62.50 0 0 0
16/02/2022
64.50
 76,606 62 66 61 0 400 -0.0
15/02/2022
62
 71,200 60.70 64 58.70 0 0 0
14/02/2022
60.70
 68,325 62.80 63.80 57 9,500 2,400 0.4
11/02/2022
62.80
 63,400 57 63 54 0 0 0
10/02/2022
57
 39,245 59 59 54 1,200 0 0.1
09/02/2022
59
 49,501 60.50 60.50 54.10 600 0 0.0
08/02/2022
60.50
 54,601 63 63 57 0 0 0
07/02/2022
63
 57,300 62.40 63 61.10 7,500 0 0.5
28/01/2022
62.40
 44,400 61 63 60 0 0 0
27/01/2022
61
 46,400 61.20 64 59.80 0 0 0
26/01/2022
61.20
 42,800 60.90 62.30 59.50 7,500 6,100 0.1
25/01/2022
60.90
 48,300 58 62 58 0 5,200 -0.3
24/01/2022
58
 47,700 64.40 64.40 57.50 0 5,200 -0.3
21/01/2022
64.40
 55,600 65 65 62.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |