CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.20
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
(2025-11-05) 		-0.60 -2.16% 38,300 6,300 0.2
26.90
28
27.20
2 tháng
(2025-10-06) 		-1.80 -6.21% 203,100 35,500 1.0
26.90
29
27.20
3 tháng
(2025-09-08) 		-1.80 -6.21% 491,600 106,800 3.0
26.90
30
27.20
6 tháng
(2025-06-09) 		-7.80 -22.29% 2,720,100 25,300 0.7
26.90
36.30
27.20
12 tháng
(2024-12-10) 		-3.80 -12.26% 6,829,778 162,599 5.2
26.90
38.40
27.20
24 tháng
(2023-12-18) 		-1.80 -6.21% 16,570,157 450,799 13.2
23.60
39.50
27.20
36 tháng
(2022-12-21) 		-28.80 -51.43% 23,471,898 449,719 13.7
23.60
68
27.20
60 tháng
(2020-12-31) 		9 49.45% 44,388,774 -5,059,394 -23.1
8.20
96
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
65
 61,000 62.50 65 61.10 4,500 0 0.3
19/01/2022
62.50
 60,900 60 62.50 60 9,100 0 0.6
18/01/2022
60
 51,200 63 63 56.80 400 0 0.0
17/01/2022
63
 62,300 66.90 66.90 57 0 13,500 -0.8
14/01/2022
66.90
 62,100 79.50 79.50 63.50 0 11,800 -0.8
13/01/2022
79.50
 88,107 80.50 81.60 70 0 0 0
12/01/2022
80.50
 86,012 78.10 86 73 51,600 14,600 3.0
11/01/2022
78.10
 101,000 79 86 76.70 12,100 0 1.0
10/01/2022
79
 104,817 76 80.60 72 1,600 500 0.1
07/01/2022
76
 95,353 71 76 66.10 14,653 59,400 -3.1
06/01/2022
71
 102,200 65.60 73 60.50 1,900 18,200 -1.0
05/01/2022
65.60
 4,300 63.10 65.60 65.60 0 0 0
04/01/2022
63.10
 75,405 56 63.10 53.30 13,100 17,700 -0.2
31/12/2021
56
 65,820 56 60 53 17,600 0 1.0
30/12/2021
56
 43,140 55.40 60 53.90 14,200 0 0.8
29/12/2021
55.40
 58,600 53.80 56 51 16,400 0 0.9
28/12/2021
53.80
 16,904 54.80 54.80 51.70 6,004 0 0.3
27/12/2021
54.80
 37,305 50.60 54.80 49.50 27,900 0 1.5
24/12/2021
50.60
 40,600 50.50 50.70 48.60 0 0 0
23/12/2021
50.50
 46,100 51 51 45.50 0 0 0
22/12/2021
51
 53,300 50 51 47.80 0 0 0
21/12/2021
50
 42,260 49.90 50 48.20 0 0 0
20/12/2021
49.90
 32,715 46.80 50 46 0 4,500 -0.2
17/12/2021
46.80
 13,400 45.80 49 43 0 0 0
16/12/2021
45.80
 2,900 49.50 49.50 44.30 0 0 0
15/12/2021
49.50
 14,600 53.90 53.90 43 0 0 0
14/12/2021
53.90
 11,700 47 54 46.30 0 200 -0.0
13/12/2021
47
 17,059 41 47 46.60 0 0 0
10/12/2021
41
 37,027 40.30 41 40 4,500 200 0.2
09/12/2021
40.30
 41,700 34.40 40.30 34 200 0 0.0
08/12/2021
34.40
 9,803 34.80 36.80 34.40 0 0 0
07/12/2021
34.80
 10,447 35.80 36 34 0 0 0
06/12/2021
35.80
 5,137 39.30 39.30 32 30 0 0.0
03/12/2021
39.30
 11,700 37 39.70 35.50 0 0 0
02/12/2021
37
 17,500 38.40 38.40 33.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |