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)
17/09/2020
11.30
 6,360 11.30 11.30 11.11 0 640 -0.0
16/09/2020
11.30
 3,200 11.30 11.39 11.30 200 0 0.0
15/09/2020
11.30
 5,540 11.48 11.48 11.30 0 0 0
14/09/2020
11.48
 1,020 11.60 11.60 11.30 0 0 0
11/09/2020
11.60
 8,550 11.48 11.66 11.30 20 0 0.0
10/09/2020
11.48
 12,030 11.72 11.72 11.48 0 0 0
09/09/2020
11.72
 4,470 11.75 11.75 11.48 0 0 0
08/09/2020
11.75
 11,700 11.48 11.75 11.36 0 0 0
07/09/2020
11.48
 1,960 11.48 11.66 11.48 30 0 0.0
04/09/2020
11.48
 17,880 11.63 11.75 11.36 0 0 0
03/09/2020
11.63
 980 12.08 12.08 11.54 0 0 0
01/09/2020
12.08
 3,350 11.69 12.08 11.78 1,800 0 0.0
31/08/2020
11.69
 4,110 11.30 12.08 11.30 0 0 0
28/08/2020
11.30
 6,100 11.78 11.78 11.30 0 0 0
27/08/2020
11.78
 630 11.90 11.90 11.48 0 0 0
26/08/2020
11.90
 5,290 11.90 11.90 11.78 0 0 0
25/08/2020
11.90
 2,000 11.66 12.08 11.75 0 0 0
24/08/2020
11.66
 2,810 11.81 11.81 11.11 0 0 0
21/08/2020
11.81
 2,410 12.05 12.05 11.30 0 0 0
20/08/2020
12.05
 4,360 12.17 12.17 11.42 250 0 0.0
19/08/2020
12.17
 4,050 11.66 12.47 11.54 0 0 0
18/08/2020
11.66
 4,990 10.90 11.66 10.93 0 0 0
17/08/2020
10.90
 430 11.48 12.14 10.75 0 0 0
14/08/2020
11.48
 1,510 11.66 11.66 11.48 0 0 0
13/08/2020
11.66
 14,110 12.50 12.50 11.66 0 0 0
12/08/2020
12.50
 6,400 11.72 12.53 11.48 0 0 0
11/08/2020
11.72
 9,490 12.11 12.11 11.27 0 0 0
10/08/2020
12.11
 24,400 12.14 12.14 11.30 0 0 0
07/08/2020
12.14
 12,740 12.62 12.62 11.75 0 0 0
06/08/2020
12.62
 11,230 13.05 13.05 12.14 0 0 0
05/08/2020
13.05
 1,370 12.59 13.05 12.59 0 0 0
04/08/2020
12.59
 6,590 13.53 13.53 12.59 0 0 0
03/08/2020
13.53
 18,390 13.29 13.53 12.38 0 0 0
31/07/2020
13.29
 40 13.44 13.44 13.29 0 0 0
30/07/2020
13.44
 10 13.20 13.44 13.44 0 0 0
29/07/2020
13.20
 2,070 12.99 13.53 12.08 0 0 0
28/07/2020
12.99
 40 13.71 13.71 12.99 0 0 0
27/07/2020
13.71
 180 13.83 13.83 12.87 0 0 0
24/07/2020
13.83
 40 13.29 13.83 12.44 0 0 0
23/07/2020
13.29
 110 13.29 13.83 13.29 0 0 0
22/07/2020
13.29
 38,090 13.29 13.83 12.38 0 0 0
21/07/2020
13.29
 70 12.84 13.29 13.29 0 0 0
20/07/2020
12.84
 11,240 13.53 13.53 12.84 0 0 0
17/07/2020
13.53
 22,350 13.89 13.89 13.29 220 0 0.0
16/07/2020
13.89
 520 13.89 13.89 13.29 0 0 0
15/07/2020
13.89
 10 13.65 13.89 13.89 0 0 0
14/07/2020
13.65
 3,530 13.89 13.89 12.99 0 0 0
13/07/2020
13.89
 30 13.59 13.89 13.89 0 0 0
10/07/2020
13.59
 10,420 13.50 13.59 13.29 0 0 0
09/07/2020
13.50
 8,040 13.59 13.59 13.29 0 0 0
08/07/2020
13.59
 13,430 13.29 13.59 13.26 0 0 0
07/07/2020
13.29
 3,990 13.29 13.41 13.29 0 0 0
06/07/2020
13.29
 7,920 12.71 13.59 13.29 0 0 0
03/07/2020
12.71
 90 13.56 13.89 12.71 0 0 0
02/07/2020
13.56
 9,680 13.56 13.89 13.56 0 0 0
01/07/2020
13.56
 1,580 13.65 13.89 12.71 0 0 0
30/06/2020
13.65
 850 12.78 13.65 12.78 0 0 0
29/06/2020
12.78
 60 13.71 14.19 12.78 0 0 0
26/06/2020
13.71
 430 13.50 13.89 13.59 0 0 0
25/06/2020
13.50
 1,800 13.56 13.56 13.26 0 0 0
24/06/2020
13.56
 0 13.56 13.56 13.56 0 0 0
23/06/2020
13.56
 110 13.65 13.65 12.75 10 0 0.0
22/06/2020
13.65
 2,060 13.41 13.77 13.29 1,180 240 0.0
19/06/2020
13.41
 330 13.53 13.53 13.41 0 0 0
18/06/2020
13.53
 0 13.53 13.53 13.53 0 0 0
17/06/2020
13.53
 80 13.71 13.71 12.81 0 0 0
16/06/2020
13.71
 230 13.89 13.89 12.93 0 0 0
15/06/2020
13.89
 200 13.77 13.89 13.89 0 0 0
12/06/2020
13.77
 1,690 13.92 13.92 12.96 0 30 -0.0
11/06/2020
13.92
 5,530 13.98 14.13 13.77 0 0 0
10/06/2020
13.98
 6,200 13.53 14.01 13.29 0 0 0
09/06/2020
13.53
 4,550 13.50 13.74 12.59 0 250 -0.0
08/06/2020
13.50
 1,490 14.50 14.50 13.50 0 0 0
05/06/2020
14.50
 620 14.38 14.50 13.59 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2020
14.38
 1,190 13.56 14.47 13.89 250 0 0.0
03/06/2020
13.56
 4,860 13.59 14.16 13.31 0 0 0
02/06/2020
13.59
 2,290 13.70 14.16 13.02 0 0 0
01/06/2020
13.70
 4,750 13.50 14.16 13.53 0 0 0
29/05/2020
13.50
 2,050 13.53 13.59 13.50 0 0 0
28/05/2020
13.53
 5,150 13.53 13.59 13.48 0 0 0
27/05/2020
13.53
 1,210 13.87 13.87 12.91 0 0 0
26/05/2020
13.87
 80 13.70 14.61 13.87 0 0 0
25/05/2020
13.70
 130 13.39 13.87 13.59 0 0 0
22/05/2020
13.39
 5,140 13.39 13.99 12.46 10 0 0.0
21/05/2020
13.39
 12,200 14.38 14.38 13.39 10 0 0.0
20/05/2020
14.38
 0 14.38 14.38 14.38 0 0 0
19/05/2020
14.38
 3,610 13.56 14.49 13.02 0 0 0
18/05/2020
13.56
 0 13.56 13.56 13.56 0 0 0
15/05/2020
13.56
 200 13.87 13.87 13.56 0 0 0
14/05/2020
13.87
 240 14.38 14.38 13.87 0 0 0
13/05/2020
14.38
 10 14.49 14.49 14.38 0 0 0
12/05/2020
14.49
 10 13.56 14.49 14.49 0 0 0
11/05/2020
13.56
 0 13.56 13.56 13.56 0 0 0
08/05/2020
13.56
 30 13.59 13.59 13.56 0 0 0
07/05/2020
13.59
 70 13.73 13.73 13.59 10 0 0.0
06/05/2020
13.73
 30 13.79 13.79 13.73 0 0 0
05/05/2020
13.79
 1,210 14.81 14.81 13.79 0 0 0
04/05/2020
14.81
 140 13.84 14.81 14.38 0 0 0
29/04/2020
13.84
 1,070 14.44 14.44 13.84 0 100 -0.0
28/04/2020
14.44
 710 14.44 15.43 14.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |