CTCP Chứng khoán Kiến thiết Việt Nam (csi)

16.10
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
(2026-02-23) 		-2.90 -15.26% 56,600 4,800 0.1
15.30
19.20
16.10
2 tháng
(2026-01-19) 		-9.70 -37.60% 172,700 7,200 0.0
15.30
25.80
16.10
3 tháng
(2025-12-18) 		-10.90 -40.37% 236,400 19,200 0.3
15.30
28.20
16.10
6 tháng
(2025-09-19) 		-12.80 -44.29% 573,600 95,000 2.5
15.30
29
16.10
12 tháng
(2025-03-24) 		-19.10 -54.26% 4,620,400 93,400 2.7
15.30
38.40
16.10
24 tháng
(2024-03-28) 		-23.40 -59.24% 14,698,128 430,499 12.3
15.30
39.50
16.10
36 tháng
(2023-04-03) 		-44.70 -73.52% 21,974,495 470,019 13.7
15.30
62.60
16.10
60 tháng
(2021-04-13) 		0.60 3.87% 44,648,064 -5,025,894 -22.3
8.20
96
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
95
 121,200 91.40 96 89.20 4,200 11,500 -0.7
02/08/2022
91.40
 119,800 93.80 93.80 89 12,000 15,800 -0.3
01/08/2022
93.80
 101,804 89.10 94.80 89.50 15,500 17,800 -0.2
29/07/2022
89.10
 104,213 88 91.60 87 8,600 1,000 0.7
28/07/2022
88
 135,400 83.50 88 83 8,800 13,300 -0.4
27/07/2022
83.50
 116,300 79.80 84 78 0 10,300 -0.8
26/07/2022
79.80
 120,600 81.70 84 79.50 12,200 21,100 -0.7
25/07/2022
81.70
 121,500 81 83 79 24,500 10,900 1.1
22/07/2022
81
 112,704 81 84 79.30 7,600 100 0.6
21/07/2022
81
 127,008 80 82 77.50 20,400 8,000 1.0
20/07/2022
80
 122,800 73 80 72 8,900 28,500 -1.5
19/07/2022
73
 101,500 71 73.80 69 14,100 8,900 0.4
18/07/2022
71
 85,000 67.60 72 68 4,000 16,300 -0.9
15/07/2022
67.60
 78,400 69.80 71.50 66 13,200 11,100 0.1
14/07/2022
69.80
 73,900 67 69.80 65.80 11,700 18,200 -0.4
13/07/2022
67
 60,300 69 70.80 65.50 9,900 3,300 0.4
12/07/2022
69
 77,800 66 70 63.80 7,000 15,500 -0.6
11/07/2022
66
 66,200 65 67.20 64.50 7,100 8,300 -0.1
08/07/2022
65
 82,400 60 66 60 5,400 12,600 -0.5
07/07/2022
60
 65,600 57.50 60.80 56.50 5,700 10,300 -0.3
06/07/2022
57.50
 56,100 59.50 61 57 7,800 10,200 -0.1
05/07/2022
59.50
 63,700 61 62.80 59 3,000 0 0.2
04/07/2022
61
 57,300 62 64 59.30 15,200 5,200 0.6
01/07/2022
62
 73,900 59 62 55 9,900 0 0.6
30/06/2022
59
 71,400 62 63 59 17,600 11,200 0.4
29/06/2022
62
 65,200 62.50 64 60 9,600 0 0.6
28/06/2022
62.50
 73,800 64.80 65 59 20,200 11,300 0.5
27/06/2022
64.80
 63,000 62 65 62 8,300 16,400 -0.5
24/06/2022
62
 63,100 61.50 65 60 7,500 7,500 0.0
23/06/2022
61.50
 73,100 57.80 62 57.50 6,000 8,600 -0.2
22/06/2022
57.80
 78,900 50.50 57.80 52 12,800 26,900 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |