CTCP Chứng khoán Kiến thiết Việt Nam (csi)

16.50
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
(2026-05-20) 		-0.60 -3.51% 13,900 1,600 0
16.50
17.40
16.50
2 tháng
(2026-04-20) 		-0.20 -1.20% 27,500 6,100 0
16
17.40
16.50
3 tháng
(2026-03-23) 		2.50 17.86% 95,500 8,500 0.1
14
17.40
16.50
6 tháng
(2025-12-22) 		-10.50 -38.89% 335,300 24,300 0.3
14
28.20
16.50
12 tháng
(2025-06-24) 		-19.50 -54.17% 2,716,200 57,600 0.6
14
36
16.50
24 tháng
(2024-07-01) 		-13.10 -44.26% 12,945,124 446,099 12.7
14
38.40
16.50
36 tháng
(2023-07-05) 		-38.50 -70% 20,403,557 466,199 13.2
14
58
16.50
60 tháng
(2021-07-15) 		3.40 25.95% 44,742,663 636,406 21.7
13.10
96
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
23.80
 7,900 23.90 25 22 0 0 0
13/10/2021
23.90
 1,300 24 24 23.40 0 0 0
12/10/2021
24
 2,400 24 24 22.60 0 0 0
11/10/2021
24
 7,300 22.90 24 22.10 0 0 0
08/10/2021
22.90
 17,025 21.50 23 21 0 0 0
07/10/2021
21.50
 10,100 19 21.50 19 0 0 0
06/10/2021
19
 4,000 18.60 19 18.60 0 0 0
05/10/2021
18.60
 2,000 18.40 18.60 17.90 0 0 0
04/10/2021
18.40
 4,800 18.80 18.80 17.60 0 100 -0.0
01/10/2021
18.80
 14,500 18 18.80 17.50 0 0 0
30/09/2021
18
 8,101 18.80 18.80 17.30 0 0 0
29/09/2021
18.80
 9,500 19 19 17 0 0 0
28/09/2021
19
 2,400 20.90 20.90 18.10 0 0 0
27/09/2021
20.90
 2,500 22.30 22.30 18.30 0 1,000 -0.0
24/09/2021
22.30
 3,800 24.20 24.20 20 0 0 0
23/09/2021
24.20
 9,800 21.10 24.20 21 300 0 0.0
22/09/2021
21.10
 8,200 20.30 21.30 21 0 0 0
21/09/2021
20.30
 9,500 19.80 20.30 19.80 400 0 0.0
20/09/2021
19.80
 5,801 19.30 19.80 19.30 1,000 0 0.0
17/09/2021
19.30
 6,800 18.80 19.50 18 0 0 0
16/09/2021
18.80
 5,300 16.70 19 17.90 0 0 0
15/09/2021
16.70
 2,700 17 17.50 16.70 0 0 0
14/09/2021
17
 1,100 15.90 17 16.10 0 0 0
13/09/2021
15.90
 0 15.90 15.90 15.90 0 0 0
10/09/2021
15.90
 0 16 15.90 15.90 0 0 0
09/09/2021
16
 700 15.80 16 15.70 0 0 0
08/09/2021
15.80
 700 15.50 15.80 15 0 0 0
07/09/2021
15.50
 0 15.50 15.50 15.50 0 0 0
06/09/2021
15.50
 0 15.50 15.50 15.50 0 0 0
01/09/2021
15.50
 0 15.50 15.50 15.50 0 0 0
31/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0
30/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0
27/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0
26/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0
25/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0
24/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |