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

22.30
-0.95
(-4.09%)
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) 		3.25 16.25% 289,300 -4,200 -0.1
19.80
25
22.30
2 tháng
(2025-10-06) 		2.90 14.25% 349,100 -7,400 -0.1
19
25
22.30
3 tháng
(2025-09-08) 		2.25 10.71% 367,400 -7,300 -0.1
19
25
22.30
6 tháng
(2025-06-09) 		5.42 30.40% 1,006,800 -70,200 -1.3
17.83
25
22.30
12 tháng
(2024-12-10) 		5.91 34.07% 1,194,300 -79,651 -1.4
15.61
25
22.30
24 tháng
(2023-12-18) 		5.79 33.19% 1,687,600 -48,551 -0.9
14.91
25
22.30
36 tháng
(2022-12-21) 		9.17 65.15% 1,986,700 -34,251 -0.3
12.13
25
22.30
60 tháng
(2020-12-31) 		12.92 125.10% 3,369,060 -11,351 1.8
9.66
25
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
14.99
 0 14.99 14.99 14.99 0 0 0
25/04/2022
14.99
 100 14.41 14.99 14.99 0 0 0
22/04/2022
14.41
 1,400 15.06 15.06 14.31 0 0 0
21/04/2022
15.06
 1,200 15.06 15.06 15.06 0 0 0
20/04/2022
15.06
 200 14.86 15.06 15.06 0 0 0
19/04/2022
14.86
 2,100 15.06 15.06 14.86 0 0 0
18/04/2022
15.06
 100 16.01 16.01 15.06 0 0 0
15/04/2022
16.01
 600 16.36 16.36 15.33 0 0 0
14/04/2022
16.36
 0 16.36 16.36 16.36 0 0 0
13/04/2022
16.36
 0 16.36 16.36 16.36 0 0 0
12/04/2022
16.36
 0 16.36 16.36 16.36 0 0 0
08/04/2022
16.36
 0 16.36 16.36 16.36 0 0 0
07/04/2022
16.36
 400 15.40 16.36 16.36 0 0 0
06/04/2022
15.40
 0 15.40 15.40 15.40 0 0 0
05/04/2022
15.40
 7,700 16.15 16.15 15.40 0 0 0
04/04/2022
16.15
 3,300 15.74 16.15 14.99 0 3,000 -0.1
01/04/2022
15.74
 2,300 15.67 16.70 14.99 0 1,500 -0.0
31/03/2022
15.67
 0 15.67 15.67 15.67 0 0 0
30/03/2022
15.67
 1,000 16.01 16.01 15.67 0 0 0
29/03/2022
16.01
 3,300 17.04 17.04 16.01 0 0 0
28/03/2022
17.04
 100 16.01 17.04 17.04 100 0 0.0
25/03/2022
16.01
 700 16.01 16.01 15.61 0 0 0
24/03/2022
16.01
 5,800 15.88 16.01 15.74 2,000 0 0.0
23/03/2022
15.88
 500 15.23 15.88 15.88 0 0 0
22/03/2022
15.23
 100 16.01 16.01 15.23 0 0 0
21/03/2022
16.01
 0 16.01 16.01 16.01 0 0 0
18/03/2022
16.01
 900 15.95 16.01 16.01 900 0 0.0
17/03/2022
15.95
 600 14.99 16.01 15.95 0 0 0
16/03/2022
14.99
 100 15.33 15.33 14.99 0 0 0
15/03/2022
15.33
 0 15.33 15.33 15.33 0 0 0
14/03/2022
15.33
 100 15.33 15.33 15.33 0 0 0
11/03/2022
15.33
 1,300 15.33 15.33 15.13 0 0 0
10/03/2022
15.33
 500 15.33 15.33 15.33 0 0 0
09/03/2022
15.33
 2,300 15.47 15.47 15.33 0 0 0
08/03/2022
15.47
 1,700 15.33 15.47 15.47 0 0 0
07/03/2022
15.33
 186,200 15.67 15.67 14.79 0 0 0
04/03/2022
15.67
 100 15.61 15.67 15.67 0 0 0
03/03/2022
15.61
 100 14.72 15.61 15.61 0 0 0
02/03/2022
14.72
 800 15.23 15.95 14.72 0 0 0
01/03/2022
15.23
 3,300 16.01 16.01 15.23 0 0 0
28/02/2022
16.01
 2,400 15.30 16.36 14.79 0 0 0
25/02/2022
15.30
 2,500 14.31 15.30 14.38 0 0 0
24/02/2022
14.31
 700 15.33 15.33 14.31 0 0 0
23/02/2022
15.33
 600 15.67 15.67 15.33 0 0 0
22/02/2022
15.67
 100 15.67 15.67 15.67 0 0 0
21/02/2022
15.67
 200 15.33 15.67 15.67 0 200 -0.0
18/02/2022
15.33
 1,000 15.33 15.33 15.33 0 0 0
17/02/2022
15.33
 800 14.99 15.33 15.33 0 0 0
16/02/2022
14.99
 700 16.01 16.01 14.99 0 0 0
15/02/2022
16.01
 200 16.01 16.01 16.01 0 0 0
14/02/2022
16.01
 600 15.67 16.22 16.01 0 0 0
11/02/2022
15.67
 900 16.22 16.22 15.67 0 0 0
10/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
09/02/2022
16.22
 100 15.67 16.22 16.22 0 0 0
08/02/2022
15.67
 200 15.88 15.88 15.67 0 0 0
07/02/2022
15.88
 200 15.88 15.88 15.88 0 0 0
28/01/2022
15.88
 0 15.88 15.88 15.88 0 0 0
27/01/2022
15.88
 0 15.88 15.88 15.88 0 0 0
26/01/2022
15.88
 0 15.88 15.88 15.88 0 0 0
25/01/2022
15.88
 0 15.88 15.88 15.88 0 0 0
24/01/2022
15.88
 0 15.88 15.88 15.88 0 0 0
21/01/2022
15.88
 0 15.88 15.88 15.88 0 0 0
20/01/2022
15.88
 600 15.06 15.98 15.88 0 0 0
19/01/2022
15.06
 0 15.06 15.06 15.06 0 0 0
18/01/2022
15.06
 0 15.06 15.06 15.06 0 0 0
17/01/2022
15.06
 0 15.06 15.06 15.06 0 0 0
14/01/2022
15.06
 800 16.08 16.08 15.06 0 0 0
13/01/2022
16.08
 0 16.08 16.08 16.08 0 0 0
12/01/2022
16.08
 0 16.08 16.08 16.08 0 0 0
11/01/2022
16.08
 0 16.08 16.08 16.08 0 0 0
10/01/2022
16.08
 500 16.08 16.08 16.08 0 0 0
07/01/2022
16.08
 2,500 16.12 16.12 16.08 0 0 0
06/01/2022
16.12
 1,400 16.08 16.12 16.05 400 0 0.0
05/01/2022
16.08
 6,700 15.67 16.63 16.01 0 0 0
04/01/2022
15.67
 100 15.67 15.67 15.67 0 0 0
31/12/2021
15.67
 0 15.67 15.67 15.67 0 0 0
30/12/2021
15.67
 600 15.67 15.67 15.67 0 0 0
29/12/2021
15.67
 2,300 15.67 15.74 15.67 0 0 0
28/12/2021
15.67
 200 15.95 16.01 15.67 0 0 0
27/12/2021
15.95
 1,800 15.95 15.95 15.95 1,800 0 0.0
24/12/2021
15.95
 200 16.08 16.08 15.95 0 0 0
23/12/2021
16.08
 1,400 16.22 16.22 16.08 1,000 0 0.0
22/12/2021
16.22
 400 16.42 16.42 16.22 0 0 0
21/12/2021
16.42
 0 16.42 16.42 16.42 0 0 0
20/12/2021
16.42
 200 15.37 16.42 16.22 0 0 0
17/12/2021
15.37
 4,700 16.42 16.42 15.37 0 0 0
16/12/2021
16.42
 3,400 16.42 16.42 15.54 300 0 0.0
15/12/2021
16.42
 700 17.79 17.79 16.42 0 0 0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 14%
14/12/2021
17.79
 0 16.83 17.79 17.79 0 0 0
13/12/2021
16.83
 3,200 16.90 17.41 16.77 0 2,400 -0.1
10/12/2021
16.90
 1,200 16.90 17.28 16.90 0 0 0
09/12/2021
16.90
 2,900 16.77 16.90 16.70 0 0 0
08/12/2021
16.77
 3,600 16.70 16.77 16.12 100 0 0.0
07/12/2021
16.70
 500 16.12 16.77 16.70 0 0 0
06/12/2021
16.12
 600 16.12 16.12 16.12 0 0 0
03/12/2021
16.12
 1,500 16.77 16.77 16.12 0 0 0
02/12/2021
16.77
 3,300 16.77 16.77 16.77 0 0 0
01/12/2021
16.77
 900 16.90 16.90 16.77 0 0 0
30/11/2021
16.90
 2,700 17.16 17.16 16.90 0 1,000 -0.0
29/11/2021
17.16
 11,800 17.41 17.41 17.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |