CTCP Đầu tư và Xây dựng Cấp thoát nước (vsi)

22
0.70
(3.29%)
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
(2026-05-13) 		-3.20 -13.06% 18,600 0 0
21.30
24.50
22
2 tháng
(2026-04-13) 		-6.70 -23.93% 41,700 -3,000 0
21.30
28
22
3 tháng
(2026-03-16) 		-6.80 -24.20% 154,000 -3,600 -0.0
21.30
29.95
22
6 tháng
(2025-12-15) 		-2.70 -11.25% 294,800 -10,800 -0.2
21.30
29.95
22
12 tháng
(2025-06-17) 		3.44 19.29% 1,517,900 -65,400 -1.2
17.23
29.95
22
24 tháng
(2024-06-24) 		5.09 31.40% 1,993,300 -73,251 -1.3
14.99
29.95
22
36 tháng
(2023-06-28) 		8.70 68.98% 2,406,500 -54,451 -1.0
11.65
29.95
22
60 tháng
(2021-07-08) 		10.16 91.13% 3,320,900 -40,651 1.2
9.96
29.95
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
21/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
20/10/2022
14.83
 6,800 15.93 15.93 14.83 1,900 0 0.0
19/10/2022
15.93
 0 15.93 15.93 15.93 0 0 0
18/10/2022
15.93
 0 15.93 15.93 15.93 0 0 -0.0
17/10/2022
15.93
 0 15.93 15.93 15.93 0 0 -0.0
14/10/2022
15.93
 200 15.18 15.93 14.15 0 0 -0.0
13/10/2022
15.18
 1,100 16.32 16.32 15.18 0 0 -0.0
12/10/2022
16.32
 0 16.32 16.32 16.32 0 0 -0.0
11/10/2022
16.32
 100 15.50 16.32 16.32 0 0 -0.0
10/10/2022
15.50
 0 15.50 15.50 15.50 0 0 -0.0
07/10/2022
15.50
 0 15.50 15.50 15.50 0 0 -0.0
06/10/2022
15.50
 0 15.50 15.50 15.50 0 0 -0.0
05/10/2022
15.50
 100 14.58 15.50 15.50 0 0 -0.0
04/10/2022
14.58
 0 14.58 14.58 14.58 0 0 -0.0
03/10/2022
14.58
 0 14.58 14.58 14.58 0 0 -0.0
30/09/2022
14.58
 2,000 14.44 15.43 14.58 0 0 -0.0
29/09/2022
14.44
 0 14.44 14.44 14.44 0 0 -0.0
28/09/2022
14.44
 2,000 14.44 14.44 14.44 0 2,000 -0.0
27/09/2022
14.44
 1,200 15.36 15.61 14.44 0 0 0.0
26/09/2022
15.36
 500 16.21 16.21 15.36 0 0 0.0
23/09/2022
16.21
 100 17.21 17.21 16.21 0 0 0.0
22/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
21/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
20/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
19/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
16/09/2022
17.21
 100 16.21 17.21 17.21 0 0 0.0
15/09/2022
16.21
 0 16.21 16.21 16.21 0 0 0.0
14/09/2022
16.21
 1,500 17.17 17.42 16.00 0 0 0.0
13/09/2022
17.17
 100 18.45 18.45 17.17 0 0 0.0
12/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0.0
09/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0.0
08/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0.0
07/09/2022
18.45
 2,100 17.96 18.45 16.85 1,000 0 0.0
06/09/2022
17.96
 400 17.42 17.96 17.96 0 0 0.0
05/09/2022
17.42
 0 17.42 17.42 17.42 0 0 0.0
31/08/2022
17.42
 1,000 17.42 17.42 17.42 1,000 0 0.0
30/08/2022
17.42
 700 16.68 17.42 16.71 0 0 0.0
29/08/2022
16.68
 0 16.68 16.68 16.68 0 0 0.0
26/08/2022
16.68
 0 16.68 16.68 16.68 0 0 0.0
25/08/2022
16.68
 1,300 16.68 16.68 16.68 0 0 0.0
24/08/2022
16.68
 100 17.92 17.92 16.68 0 0 0.0
23/08/2022
17.92
 100 16.78 17.92 17.92 0 0 0.0
22/08/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
19/08/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
18/08/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
17/08/2022
16.78
 1,000 16.36 16.78 16.78 0 0 0.0
16/08/2022
16.36
 500 16.92 16.92 16.36 0 0 0.0
15/08/2022
16.92
 1,800 17.00 17.00 16.92 1,800 0 0.0
12/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
11/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
10/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
09/08/2022
17.00
 600 17.00 17.00 17.00 0 0 0.0
08/08/2022
17.00
 3,200 17.00 17.00 16.36 0 0 0.0
05/08/2022
17.00
 200 17.07 17.07 17.00 0 0 0.0
04/08/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
03/08/2022
17.07
 1,800 17.00 17.07 17.00 0 0 0.0
02/08/2022
17.00
 300 17.07 17.07 17.00 0 0 0.0
01/08/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
29/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
28/07/2022
17.07
 1,100 17.07 17.07 17.00 700 0 0.0
27/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
26/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
25/07/2022
17.07
 1,400 17.07 17.07 17.00 100 0 0.0
22/07/2022
17.07
 1,000 17.07 17.07 17.07 0 0 0.0
21/07/2022
17.07
 900 16.07 17.17 16.07 0 0 0.0
20/07/2022
16.07
 200 17.21 17.21 16.07 100 0 0.0
19/07/2022
17.21
 0 17.21 17.21 17.21 0 0 0.1
18/07/2022
17.21
 4,000 17.21 17.21 17.21 4,000 0 0.1
15/07/2022
17.21
 900 17.99 17.99 17.21 400 0 0.0
14/07/2022
17.99
 0 17.99 17.99 17.99 0 0 0.1
13/07/2022
17.99
 3,300 17.07 17.99 16.32 0 0 0.1
12/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.1
11/07/2022
17.07
 5,500 17.67 17.67 17.07 5,500 0 0.1
08/07/2022
17.67
 0 17.67 17.67 17.67 0 0 0.1
07/07/2022
17.67
 1,500 16.60 17.71 15.47 100 0 0.0
06/07/2022
16.60
 200 15.57 16.60 15.57 0 0 0.0
05/07/2022
15.57
 1,200 16.28 16.28 15.18 100 0 0.0
04/07/2022
16.28
 4,100 16.14 16.36 16.28 4,000 0 0.1
01/07/2022
16.14
 0 16.14 16.14 16.14 0 0 0.0
30/06/2022
16.14
 300 15.64 16.53 16.14 200 0 0.0
29/06/2022
15.64
 1,000 16.00 16.00 15.43 100 0 0.0
28/06/2022
16.00
 300 15.64 16.00 15.64 100 0 0.0
27/06/2022
15.64
 600 16.71 16.71 15.64 100 0 0.0
24/06/2022
16.71
 900 16.57 17.21 15.47 500 0 0.0
23/06/2022
16.57
 200 16.36 16.57 16.36 0 0 0.0
22/06/2022
16.36
 1,700 16.96 16.96 15.82 100 0 0.0
21/06/2022
16.96
 400 16.71 17.21 16.71 100 0 0.0
20/06/2022
16.71
 0 16.71 16.71 16.71 0 0 0
17/06/2022
16.71
 200 17.07 17.07 16.71 0 0 0.0
16/06/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
15/06/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2022
17.07
 500 16.36 17.07 16.36 0 0 0.0
13/06/2022
16.36
 1,200 16.36 16.65 16.36 0 0 0.0
10/06/2022
16.36
 1,100 16.09 16.36 16.09 100 0 0.0
09/06/2022
16.09
 800 16.36 16.36 16.09 100 0 0.0
08/06/2022
16.36
 2,000 16.32 16.36 16.29 200 0 0.0
07/06/2022
16.32
 100 16.36 16.36 16.32 0 0 0
06/06/2022
16.36
 3,500 15.83 16.36 16.09 0 1,000 -0.0
03/06/2022
15.83
 3,600 15.05 16.09 15.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |