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)
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
01/12/2021
38.40
 27,935 41.80 48 35.60 1,000 300 0.0
30/11/2021
41.80
 22,728 36.50 41.80 41.80 0 0 0
29/11/2021
36.50
 35,609 32.40 36.50 34.90 0 0 0
26/11/2021
32.40
 56,800 28.90 32.40 29.40 400 0 0.0
25/11/2021
28.90
 6,200 28.90 29 28 0 0 0
24/11/2021
28.90
 2,800 30.20 30.20 28.50 0 0 0
23/11/2021
30.20
 2,300 30 30.20 26.80 0 0 0
22/11/2021
30
 3,400 31 31 26.40 0 0 0
19/11/2021
31
 12,420 28.40 31.20 28.40 0 0 0
18/11/2021
28.40
 15,900 25 28.40 25 0 700 -0.0
17/11/2021
25
 4,800 24.60 25 24.20 0 0 0
16/11/2021
24.60
 1,500 25 25 24.20 0 0 0
15/11/2021
25
 2,700 25 25 24.30 0 0 0
12/11/2021
25
 4,400 25 25 23.80 0 0 0
11/11/2021
25
 5,900 23.20 25 22.30 0 0 0
10/11/2021
23.20
 2,300 23.30 23.30 22.50 700 0 0.0
09/11/2021
23.30
 1,900 23.30 23.50 23.10 0 600 -0.0
08/11/2021
23.30
 9,300 23.10 23.30 21.90 0 0 0
05/11/2021
23.10
 1,500 23.10 23.10 22.80 0 0 0
04/11/2021
23.10
 3,000 22.90 23.10 23.10 0 0 0
03/11/2021
22.90
 325 22.90 23.10 22.90 0 0 0
02/11/2021
22.90
 3,800 23.50 23.50 22.90 0 0 0
01/11/2021
23.50
 1,000 23.30 23.90 23.20 0 0 0
29/10/2021
23.30
 5,200 24 24 22.70 0 200 -0.0
28/10/2021
24
 3,100 23 24 23 0 0 0
27/10/2021
23
 3,000 22.90 23 23 0 0 0
26/10/2021
22.90
 1,100 23 23 22.20 0 0 0
25/10/2021
23
 11,300 22 23 22 0 0 0
22/10/2021
22
 1,500 21.50 22 21.80 0 0 0
21/10/2021
21.50
 1,400 22.50 22.50 21.50 0 0 0
20/10/2021
22.50
 500 23 23 22.50 0 0 0
19/10/2021
23
 5,200 23.60 23.60 21.50 0 0 0
18/10/2021
23.60
 1,300 23 23.70 22.90 0 0 0
15/10/2021
23
 200 23.80 23.80 23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |