CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.20
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
(2025-11-04) 		-0.60 -2.17% 48,400 7,700 0.2
26.90
28
27.20
2 tháng
(2025-10-06) 		-2 -6.90% 199,800 35,900 1.0
26.90
29
27.20
3 tháng
(2025-09-05) 		-3 -10% 512,000 109,000 3.1
26.90
30
27.20
6 tháng
(2025-06-09) 		-8 -22.86% 2,716,800 25,700 0.7
26.90
36.30
27.20
12 tháng
(2024-12-09) 		-5 -15.62% 6,867,678 156,399 5.0
26.90
38.40
27.20
24 tháng
(2023-12-15) 		-2.60 -8.78% 16,604,757 450,399 13.2
23.60
39.50
27.20
36 tháng
(2022-12-20) 		-31 -53.45% 23,521,298 448,919 13.6
23.60
68
27.20
60 tháng
(2020-12-30) 		11.10 69.81% 44,385,574 -5,058,994 -23.1
8.20
96
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
30
 45,300 30 30 29.50 1,700 4,300 -0.1
14/07/2025
30
 46,100 30.20 31 29.40 6,100 1,800 0.1
11/07/2025
31
 105,400 32.30 32.30 30 10,500 25,600 -0.5
10/07/2025
32.90
 48,200 32.80 33 31.70 6,600 14,000 -0.2
09/07/2025
32.50
 79,600 33 33.90 32 6,500 7,600 -0.0
08/07/2025
33.30
 37,100 33.50 33.50 32 5,200 7,400 0
07/07/2025
33
 83,000 33 33.50 31 19,700 6,000 0.4
04/07/2025
33.20
 51,900 33.50 34 32 15,100 5,000 0.3
03/07/2025
33.50
 55,900 34 34 33 34,200 43,000 -0.3
02/07/2025
34.40
 60,100 33.80 35 33 37,900 45,800 -0.3
01/07/2025
33.80
 78,200 34.20 34.50 33 48,900 66,300 -0.6
30/06/2025
34.50
 47,200 34.30 35 33.80 40,100 29,800 0.4
27/06/2025
34.80
 59,700 34.50 35 33.50 43,500 34,400 0.3
26/06/2025
35
 43,800 35 35.30 34 32,300 24,200 0
25/06/2025
35.30
 77,500 35.70 36 34 55,800 36,500 0.7
24/06/2025
36
 49,500 35.50 36 35.20 31,000 24,400 0
23/06/2025
35
 64,000 35.20 36 34.50 38,700 17,900 0.7
20/06/2025
36.30
 65,600 35.40 36.60 35 43,800 38,500 0
19/06/2025
35.70
 53,900 35.50 36 34.80 23,000 32,900 0
18/06/2025
35.30
 24,000 35.20 36 35 3,900 2,200 0.1
17/06/2025
35.50
 24,400 36 36 35 3,700 1,700 0
16/06/2025
36
 20,400 35 36 35 0 1,800 -0.1
13/06/2025
35
 22,700 35.50 35.70 34.60 3,800 6,800 0
12/06/2025
35.60
 21,800 35.40 36.40 35.40 3,100 12,100 0
11/06/2025
35.30
 24,300 35.50 36 35 1,600 3,000 0
10/06/2025
35.60
 24,200 35 36 35 3,400 1,900 0
09/06/2025
35
 25,500 35 35.60 34.60 4,000 1,700 0.1
06/06/2025
35
 23,200 35.30 35.80 34.60 5,100 1,600 0
05/06/2025
35.50
 22,300 35.70 36 35 2,300 6,100 -0.1
04/06/2025
36
 23,600 36 36.60 35.50 2,800 2,000 0.0
03/06/2025
36.50
 26,000 35.70 36.50 35.70 3,200 5,100 0
02/06/2025
35.80
 19,400 35.60 35.80 35 3,000 2,000 0
30/05/2025
35.90
 35,500 35.40 35.90 35 9,700 3,700 0
29/05/2025
35.50
 47,000 35.50 36 35.20 4,700 3,200 0
28/05/2025
35.30
 39,400 35.40 36.40 35 3,800 7,800 0
27/05/2025
35
 20,200 36 36 35 2,200 3,800 0
26/05/2025
36
 30,500 35.30 36 34.50 2,600 9,400 0
23/05/2025
35.80
 23,000 36 36 34.90 4,100 2,200 0
22/05/2025
36
 37,400 35.40 36 34.60 7,800 2,700 0.2
21/05/2025
35.40
 41,800 36 36.50 34.80 7,500 3,800 0.1
20/05/2025
36.50
 27,700 36.50 36.90 35.50 3,400 4,400 -0.0
19/05/2025
36
 27,300 37 37 35.50 2,300 0 0.1
16/05/2025
37
 55,000 37.30 38 36.60 15,800 6,700 0.3
15/05/2025
37.40
 34,700 37.70 38.30 36.40 4,000 4,800 -0.0
14/05/2025
37.70
 39,000 38 39 37 4,100 3,700 0
13/05/2025
38.40
 63,700 36.70 38.60 36.60 1,300 15,400 0
12/05/2025
36.60
 25,400 36.30 36.70 35.80 6,000 300 0
09/05/2025
35.80
 33,300 36.20 36.80 35.80 12,100 7,500 0
08/05/2025
36.50
 31,000 36 36.60 35.60 7,200 3,300 0
07/05/2025
35.60
 20,400 36.30 36.30 35.50 4,000 2,200 0
06/05/2025
36
 33,900 36.60 36.80 35.70 2,500 5,200 0
05/05/2025
36.80
 35,000 36.30 36.80 35.60 3,200 5,300 0
29/04/2025
36.50
 33,500 35 36.50 35 4,000 7,200 -0.1
28/04/2025
35
 52,400 35.70 36 34 24,200 16,100 0.3
25/04/2025
36
 26,200 35.70 36 35.30 7,000 1,100 0.2
24/04/2025
35.80
 25,600 35.60 36 35.30 5,700 2,800 0.1
23/04/2025
35.60
 24,700 35.30 36 35.10 6,100 2,100 0.1
22/04/2025
35
 41,300 35 35.70 33.50 4,400 3,700 0.0
21/04/2025
35.40
 30,200 36.10 36.60 35 4,300 2,100 0.1
18/04/2025
36.50
 36,600 35.60 36.60 35.60 7,800 7,100 0.0
17/04/2025
36
 32,400 35.60 36.50 35 2,700 14,900 -0.4
16/04/2025
35.50
 26,400 36 36.50 35.50 3,600 2,800 0.0
15/04/2025
35.80
 30,300 36.60 36.80 35.60 2,000 3,400 -0.1
14/04/2025
37
 32,500 36.40 37 36 6,400 3,800 0.1
11/04/2025
36.80
 41,200 37 37 35.90 13,800 4,100 0.4
10/04/2025
35.90
 10,900 35 35.90 35 2,300 3,000 -0.0
09/04/2025
32
 28,500 31 32.30 30 8,800 2,900 0.2
08/04/2025
31.50
 18,000 31.70 31.70 30.30 3,000 1,400 0.0
04/04/2025
33.30
 34,900 32 33.30 30.30 3,800 4,300 -0.0
03/04/2025
32.50
 43,300 34 34 30.80 6,300 9,900 -0.1
02/04/2025
35
 40,100 34.50 35 34.20 6,700 3,100 0.1
01/04/2025
34.50
 29,600 34.50 34.80 33.90 2,800 7,000 -0.1
31/03/2025
34.80
 33,000 34 34.80 33.60 4,400 6,600 -0.1
28/03/2025
34
 33,200 34.60 35 34 7,900 1,100 0.2
27/03/2025
34.30
 29,000 34.60 35 34.20 4,000 3,800 0.0
26/03/2025
34.30
 27,500 34.80 35 34.30 5,900 11,000 -0.2
25/03/2025
34.80
 31,200 35.30 35.30 34.50 4,200 8,100 -0.1
24/03/2025
35.20
 28,600 34.80 35.20 34.50 6,600 3,200 0.1
21/03/2025
35
 46,100 35 35 34.40 3,700 1,700 0.1
20/03/2025
35.40
 36,000 35 35.50 34.10 6,500 3,200 0.1
19/03/2025
35.30
 32,900 36 36 35 4,800 5,000 -0.0
18/03/2025
35.50
 42,500 36.10 36.40 35.30 4,400 8,900 0
17/03/2025
36.30
 34,200 36.30 36.80 35.60 7,200 6,200 0
14/03/2025
35.80
 29,400 36 36.80 35.70 9,500 3,600 0.2
13/03/2025
36
 43,000 36.80 36.90 35.90 8,900 4,100 0.2
12/03/2025
37
 42,100 36.30 37 36 5,500 2,700 0.1
11/03/2025
36.40
 33,300 36 36.40 35.60 1,300 900 0.0
10/03/2025
36.50
 35,900 36 36.90 36 900 4,700 -0.1
07/03/2025
36
 30,600 36 36.50 35.60 0 4,000 -0.1
06/03/2025
36.40
 39,400 35 36.40 35 8,100 3,500 0.2
05/03/2025
34.80
 35,400 35.20 35.80 34.60 0 3,800 -0.1
04/03/2025
35.20
 33,500 35.50 35.80 34.80 15,900 8,400 0.3
03/03/2025
36
 34,800 35.50 36 35 7,100 2,800 0.2
28/02/2025
35
 37,200 35.20 36 35 0 0 0
27/02/2025
35
 43,600 36 36.50 34 9,700 8,000 0.1
26/02/2025
36.30
 31,600 36 36.50 35.30 3,500 9,000 -0.2
25/02/2025
36.20
 34,000 36 36.50 35.60 5,600 3,000 0.1
24/02/2025
36
 36,200 35.70 36 35.10 4,300 10,300 -0.2
21/02/2025
36
 34,800 35.30 36 35 0 2,800 -0.1
20/02/2025
35
 34,700 35 36 35 6,200 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |