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)
26/11/2021
17.41
 800 16.61 17.54 17.41 0 200 -0.0
25/11/2021
16.61
 7,800 15.54 16.61 16.12 0 0 0
24/11/2021
15.54
 2,600 16.54 17.54 15.54 0 0 0
23/11/2021
16.54
 2,200 16.77 17.35 16.45 0 0 0
22/11/2021
16.77
 6,500 16.19 16.77 16.70 0 0 0
19/11/2021
16.19
 15,800 15.16 16.19 15.80 0 800 -0.0
18/11/2021
15.16
 36,700 14.19 15.16 15.06 0 900 -0.0
17/11/2021
14.19
 3,600 14.77 14.80 14.19 0 0 0
16/11/2021
14.77
 1,000 15.16 15.16 14.77 0 0 0
15/11/2021
15.16
 1,700 15.48 15.48 14.45 0 0 0
12/11/2021
15.48
 100 15.48 15.48 15.48 0 0 0
11/11/2021
15.48
 300 15.16 15.48 15.09 0 0 0
10/11/2021
15.16
 2,400 15.16 15.16 14.12 0 0 0
09/11/2021
15.16
 7,700 14.83 15.87 15.16 0 0 0
08/11/2021
14.83
 1,000 15.16 15.16 14.83 0 0 0
05/11/2021
15.16
 16,500 14.83 15.16 14.83 0 5,200 -0.1
04/11/2021
14.83
 100 14.83 14.83 14.83 0 0 0
03/11/2021
14.83
 500 14.83 14.83 14.83 0 500 -0.0
02/11/2021
14.83
 1,400 14.58 14.96 14.83 1,000 400 0.0
01/11/2021
14.58
 0 14.58 14.58 14.58 0 0 0
29/10/2021
14.58
 2,100 14.45 14.58 14.32 0 0 0
28/10/2021
14.45
 200 14.45 14.45 14.45 0 0 0
27/10/2021
14.45
 9,100 14.45 14.58 14.45 0 0 0
26/10/2021
14.45
 36,500 13.90 14.58 13.90 0 0 0
25/10/2021
13.90
 2,100 13.93 13.93 13.54 0 0 0
22/10/2021
13.93
 0 13.93 13.93 13.93 0 0 0
21/10/2021
13.93
 200 13.67 13.93 13.93 0 0 0
20/10/2021
13.67
 200 13.87 13.87 13.67 0 0 0
19/10/2021
13.87
 1,600 13.19 14.06 13.25 0 0 0
18/10/2021
13.19
 0 13.19 13.19 13.19 0 0 0
15/10/2021
13.19
 6,300 13.19 13.22 13.19 0 6,300 -0.1
14/10/2021
13.19
 5,500 13.19 14.06 13.19 0 3,900 -0.1
13/10/2021
13.19
 5,500 13.64 14.45 13.19 0 2,700 -0.1
12/10/2021
13.64
 2,600 12.77 13.64 13.48 0 0 0
11/10/2021
12.77
 600 12.58 12.77 12.77 0 0 0
08/10/2021
12.58
 0 12.58 12.58 12.58 0 0 0
07/10/2021
12.58
 600 12.58 12.58 12.58 0 0 0
06/10/2021
12.58
 0 12.58 12.58 12.58 0 0 0
05/10/2021
12.58
 1,700 12.58 12.64 12.58 0 0 0
04/10/2021
12.58
 100 13.25 13.25 12.58 0 0 0
01/10/2021
13.25
 0 13.25 13.25 13.25 0 0 0
30/09/2021
13.25
 400 14.19 14.19 13.25 0 0 0
29/09/2021
14.19
 0 14.19 14.19 14.19 0 0 0
28/09/2021
14.19
 0 14.19 14.19 14.19 0 0 0
27/09/2021
14.19
 0 14.19 14.19 14.19 0 0 0
24/09/2021
14.19
 500 14.19 14.19 14.19 0 0 0
23/09/2021
14.19
 0 14.19 14.19 14.19 0 0 0
22/09/2021
14.19
 3,700 13.32 14.19 14.16 0 0 0
21/09/2021
13.32
 0 13.32 13.32 13.32 0 0 0
20/09/2021
13.32
 4,200 14.19 14.19 13.32 0 0 0
17/09/2021
14.19
 1,100 13.90 14.80 13.90 0 0 0
16/09/2021
13.90
 4,800 13.00 13.90 13.87 0 0 0
15/09/2021
13.00
 300 13.90 13.90 13.00 0 0 0
14/09/2021
13.90
 0 13.90 13.90 13.90 0 0 0
13/09/2021
13.90
 4,500 14.06 14.06 13.09 0 0 0
10/09/2021
14.06
 1,800 14.83 14.83 13.80 0 0 0
09/09/2021
14.83
 0 14.83 14.83 14.83 0 0 0
08/09/2021
14.83
 3,600 14.54 15.41 13.64 0 0 0
07/09/2021
14.54
 7,400 15.61 15.99 14.54 0 0 0
06/09/2021
15.61
 5,400 16.77 16.77 15.61 0 0 0
01/09/2021
16.77
 0 16.77 16.77 16.77 0 0 0
31/08/2021
16.77
 600 16.12 17.25 16.77 0 0 0
30/08/2021
16.12
 8,400 15.16 16.19 15.16 7,500 0 0.2
27/08/2021
15.16
 16,000 14.83 15.16 13.87 0 0 0
26/08/2021
14.83
 6,600 14.48 15.48 13.67 0 0 0
25/08/2021
14.48
 16,500 13.54 14.48 13.54 100 0 0.0
24/08/2021
13.54
 500 13.54 13.54 12.71 0 0 0
23/08/2021
13.54
 300 13.54 13.54 12.77 0 0 0
20/08/2021
13.54
 0 13.54 13.54 13.54 0 0 0
19/08/2021
13.54
 0 13.54 13.54 13.54 0 0 0
18/08/2021
13.54
 2,500 13.54 13.54 13.51 0 0 0
17/08/2021
13.54
 1,200 13.87 13.87 12.90 0 0 0
16/08/2021
13.87
 1,200 13.09 13.87 12.32 0 0 0
13/08/2021
13.09
 1,000 14.06 14.06 13.09 0 0 0
12/08/2021
14.06
 1,000 14.06 14.06 14.06 0 0 0
11/08/2021
14.06
 900 13.35 14.25 13.22 0 0 0
10/08/2021
13.35
 29,600 12.48 13.35 12.25 0 0 0
09/08/2021
12.48
 400 11.90 12.51 11.90 0 0 0
06/08/2021
11.90
 200 12.51 12.51 11.90 0 0 0
05/08/2021
12.51
 500 12.00 12.51 11.22 0 0 0
04/08/2021
12.00
 600 12.00 12.00 12.00 0 0 0
03/08/2021
12.00
 0 12.00 12.00 12.00 0 0 0
02/08/2021
12.00
 0 12.00 12.00 12.00 0 0 0
30/07/2021
12.00
 1,200 12.00 12.00 12.00 0 0 0
29/07/2021
12.00
 2,300 12.19 12.19 12.00 0 2,000 -0.0
28/07/2021
12.19
 1,000 12.51 12.51 12.19 0 1,000 -0.0
27/07/2021
12.51
 0 12.51 12.51 12.51 0 0 0
26/07/2021
12.51
 0 12.51 12.51 12.51 0 0 0
23/07/2021
12.51
 0 12.51 12.51 12.51 0 0 0
22/07/2021
12.51
 500 11.77 12.51 11.93 0 0 0
21/07/2021
11.77
 300 11.03 11.77 11.77 0 0 0
20/07/2021
11.03
 800 11.03 11.03 11.03 0 0 0
19/07/2021
11.03
 0 11.03 11.03 11.03 0 0 0
16/07/2021
11.03
 0 11.03 11.03 11.03 0 0 0
15/07/2021
11.03
 400 11.03 11.03 10.96 0 0 0
14/07/2021
11.03
 0 11.03 11.03 11.03 0 0 0
13/07/2021
11.03
 0 11.03 11.03 11.03 0 0 0
12/07/2021
11.03
 5,600 11.16 11.16 11.03 100 0 0.0
09/07/2021
11.16
 500 11.61 11.61 11.16 0 0 0
08/07/2021
11.61
 17,600 12.06 12.06 11.22 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |