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

22
0.70
(3.29%)
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
(2026-05-13) 		-3.20 -13.06% 18,600 0 0
21.30
24.50
22
2 tháng
(2026-04-13) 		-6.70 -23.93% 41,700 -3,000 0
21.30
28
22
3 tháng
(2026-03-16) 		-6.80 -24.20% 154,000 -3,600 -0.0
21.30
29.95
22
6 tháng
(2025-12-15) 		-2.70 -11.25% 294,800 -10,800 -0.2
21.30
29.95
22
12 tháng
(2025-06-17) 		3.44 19.29% 1,517,900 -65,400 -1.2
17.23
29.95
22
24 tháng
(2024-06-24) 		5.09 31.40% 1,993,300 -73,251 -1.3
14.99
29.95
22
36 tháng
(2023-06-28) 		8.70 68.98% 2,406,500 -54,451 -1.0
11.65
29.95
22
60 tháng
(2021-07-08) 		10.16 91.13% 3,320,900 -40,651 1.2
9.96
29.95
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
10.32
 4,230 10.12 10.35 10.09 0 0 0
21/10/2020
10.12
 900 10.41 10.41 10.12 0 0 0
20/10/2020
10.41
 150 10.41 10.41 10.15 0 0 0
19/10/2020
10.41
 1,620 10.18 10.52 10.15 0 0 0
16/10/2020
10.18
 240 10.32 10.50 10.18 0 0 0
15/10/2020
10.32
 130 10.41 10.41 10.09 0 0 0
14/10/2020
10.41
 1,970 10.18 10.41 10.15 0 0 0
13/10/2020
10.18
 1,090 10.44 10.44 10.09 0 0 0
12/10/2020
10.44
 430 10.50 10.50 10.44 10 0 0.0
09/10/2020
10.50
 1,800 10.44 10.96 10.44 0 0 0
08/10/2020
10.44
 7,890 10.44 10.55 10.21 0 0 0
07/10/2020
10.44
 2,410 10.44 10.44 10.21 0 0 0
06/10/2020
10.44
 4,550 10.32 10.44 10.15 0 0 0
05/10/2020
10.32
 4,260 10.32 10.44 10.12 0 0 0
02/10/2020
10.32
 1,890 10.35 10.52 10.29 0 0 0
01/10/2020
10.35
 2,290 10.58 10.58 10.26 0 0 0
30/09/2020
10.58
 11,280 10.58 10.58 10.15 0 0 0
29/09/2020
10.58
 40,430 10.84 10.90 10.15 10 0 0.0
28/09/2020
10.84
 5,790 10.90 10.90 10.61 0 0 0
25/09/2020
10.90
 20 10.87 10.90 10.90 0 0 0
24/09/2020
10.87
 14,840 10.84 10.96 10.61 2,200 0 0.0
23/09/2020
10.84
 2,490 10.81 10.84 10.73 0 0 0
22/09/2020
10.81
 12,320 10.73 10.81 10.55 0 0 0
21/09/2020
10.73
 2,640 10.84 10.84 10.73 0 0 0
18/09/2020
10.84
 12,740 10.84 10.84 10.67 0 0 0
17/09/2020
10.84
 6,360 10.84 10.84 10.67 0 640 -0.0
16/09/2020
10.84
 3,200 10.84 10.93 10.84 200 0 0.0
15/09/2020
10.84
 5,540 11.02 11.02 10.84 0 0 0
14/09/2020
11.02
 1,020 11.13 11.13 10.84 0 0 0
11/09/2020
11.13
 8,550 11.02 11.19 10.84 20 0 0.0
10/09/2020
11.02
 12,030 11.25 11.25 11.02 0 0 0
09/09/2020
11.25
 4,470 11.28 11.28 11.02 0 0 0
08/09/2020
11.28
 11,700 11.02 11.28 10.90 0 0 0
07/09/2020
11.02
 1,960 11.02 11.19 11.02 30 0 0.0
04/09/2020
11.02
 17,880 11.16 11.28 10.90 0 0 0
03/09/2020
11.16
 980 11.60 11.60 11.08 0 0 0
01/09/2020
11.60
 3,350 11.22 11.60 11.31 1,800 0 0.0
31/08/2020
11.22
 4,110 10.84 11.60 10.84 0 0 0
28/08/2020
10.84
 6,100 11.31 11.31 10.84 0 0 0
27/08/2020
11.31
 630 11.42 11.42 11.02 0 0 0
26/08/2020
11.42
 5,290 11.42 11.42 11.31 0 0 0
25/08/2020
11.42
 2,000 11.19 11.60 11.28 0 0 0
24/08/2020
11.19
 2,810 11.34 11.34 10.67 0 0 0
21/08/2020
11.34
 2,410 11.57 11.57 10.84 0 0 0
20/08/2020
11.57
 4,360 11.68 11.68 10.96 250 0 0.0
19/08/2020
11.68
 4,050 11.19 11.97 11.08 0 0 0
18/08/2020
11.19
 4,990 10.47 11.19 10.50 0 0 0
17/08/2020
10.47
 430 11.02 11.66 10.32 0 0 0
14/08/2020
11.02
 1,510 11.19 11.19 11.02 0 0 0
13/08/2020
11.19
 14,110 12.00 12.00 11.19 0 0 0
12/08/2020
12.00
 6,400 11.25 12.03 11.02 0 0 0
11/08/2020
11.25
 9,490 11.63 11.63 10.81 0 0 0
10/08/2020
11.63
 24,400 11.66 11.66 10.84 0 0 0
07/08/2020
11.66
 12,740 12.12 12.12 11.28 0 0 0
06/08/2020
12.12
 11,230 12.53 12.53 11.66 0 0 0
05/08/2020
12.53
 1,370 12.09 12.53 12.09 0 0 0
04/08/2020
12.09
 6,590 12.99 12.99 12.09 0 0 0
03/08/2020
12.99
 18,390 12.76 12.99 11.89 0 0 0
31/07/2020
12.76
 40 12.90 12.90 12.76 0 0 0
30/07/2020
12.90
 10 12.67 12.90 12.90 0 0 0
29/07/2020
12.67
 2,070 12.47 12.99 11.60 0 0 0
28/07/2020
12.47
 40 13.16 13.16 12.47 0 0 0
27/07/2020
13.16
 180 13.28 13.28 12.35 0 0 0
24/07/2020
13.28
 40 12.76 13.28 11.95 0 0 0
23/07/2020
12.76
 110 12.76 13.28 12.76 0 0 0
22/07/2020
12.76
 38,090 12.76 13.28 11.89 0 0 0
21/07/2020
12.76
 70 12.32 12.76 12.76 0 0 0
20/07/2020
12.32
 11,240 12.99 12.99 12.32 0 0 0
17/07/2020
12.99
 22,350 13.34 13.34 12.76 220 0 0.0
16/07/2020
13.34
 520 13.34 13.34 12.76 0 0 0
15/07/2020
13.34
 10 13.11 13.34 13.34 0 0 0
14/07/2020
13.11
 3,530 13.34 13.34 12.47 0 0 0
13/07/2020
13.34
 30 13.05 13.34 13.34 0 0 0
10/07/2020
13.05
 10,420 12.96 13.05 12.76 0 0 0
09/07/2020
12.96
 8,040 13.05 13.05 12.76 0 0 0
08/07/2020
13.05
 13,430 12.76 13.05 12.73 0 0 0
07/07/2020
12.76
 3,990 12.76 12.87 12.76 0 0 0
06/07/2020
12.76
 7,920 12.21 13.05 12.76 0 0 0
03/07/2020
12.21
 90 13.02 13.34 12.21 0 0 0
02/07/2020
13.02
 9,680 13.02 13.34 13.02 0 0 0
01/07/2020
13.02
 1,580 13.11 13.34 12.21 0 0 0
30/06/2020
13.11
 850 12.26 13.11 12.26 0 0 0
29/06/2020
12.26
 60 13.16 13.63 12.26 0 0 0
26/06/2020
13.16
 430 12.96 13.34 13.05 0 0 0
25/06/2020
12.96
 1,800 13.02 13.02 12.73 0 0 0
24/06/2020
13.02
 0 13.02 13.02 13.02 0 0 0
23/06/2020
13.02
 110 13.11 13.11 12.24 10 0 0.0
22/06/2020
13.11
 2,060 12.87 13.22 12.76 1,180 240 0.0
19/06/2020
12.87
 330 12.99 12.99 12.87 0 0 0
18/06/2020
12.99
 0 12.99 12.99 12.99 0 0 0
17/06/2020
12.99
 80 13.16 13.16 12.29 0 0 0
16/06/2020
13.16
 230 13.34 13.34 12.41 0 0 0
15/06/2020
13.34
 200 13.22 13.34 13.34 0 0 0
12/06/2020
13.22
 1,690 13.37 13.37 12.44 0 30 -0.0
11/06/2020
13.37
 5,530 13.42 13.57 13.22 0 0 0
10/06/2020
13.42
 6,200 12.99 13.45 12.76 0 0 0
09/06/2020
12.99
 4,550 12.96 13.19 12.09 0 250 -0.0
08/06/2020
12.96
 1,490 13.92 13.92 12.96 0 0 0
05/06/2020
13.92
 620 13.80 13.92 13.05 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2020
13.80
 1,190 13.02 13.89 13.34 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |