CTCP Chứng khoán Kiến thiết Việt Nam (csi)

22
-1.20
(-5.17%)
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
(2025-12-29) 		-3.90 -14.50% 85,500 -2,600 -0.0
22
28.20
22
2 tháng
(2025-11-28) 		-4.50 -16.36% 148,200 19,500 0.6
22
28.20
22
3 tháng
(2025-10-29) 		-4.50 -16.36% 198,600 20,700 0.6
22
28.20
22
6 tháng
(2025-07-31) 		-7.40 -24.34% 1,046,700 152,500 4.2
22
30.60
22
12 tháng
(2025-02-03) 		-9 -28.12% 5,750,980 104,874 3.4
22
38.40
22
24 tháng
(2024-02-07) 		-5.90 -20.42% 15,604,246 464,999 13.6
22
39.50
22
36 tháng
(2023-02-13) 		-37 -61.67% 22,581,197 451,119 13.3
22
64.30
22
60 tháng
(2021-02-22) 		6.50 39.39% 44,523,564 -5,044,294 -22.6
8.20
96
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
30
 23,700 31 31 29.80 3,100 1,300 0.1
04/09/2025
30.60
 14,200 30.30 30.60 30 4,800 2,200 0.1
03/09/2025
30.30
 20,000 30.30 31 30 2,400 8,600 -0.2
29/08/2025
30.40
 28,700 30 30.50 30 2,000 1,900 0.0
28/08/2025
30
 21,500 29.50 30 28.80 5,600 1,200 0
27/08/2025
29.60
 10,300 29.70 29.80 29.30 5,600 1,300 0.1
26/08/2025
29.40
 8,900 29 29.50 28.80 6,200 3,500 0.1
25/08/2025
29
 20,300 28.80 29.30 28.80 4,600 5,100 -0.0
22/08/2025
29
 40,000 29.80 29.80 27 8,300 800 0.2
21/08/2025
29.90
 12,200 29.40 30 29.40 400 3,700 -0.1
20/08/2025
29.70
 8,500 30 30 29.20 1,000 2,500 -0.0
19/08/2025
30
 16,900 29.60 30 29.20 1,900 100 0.1
18/08/2025
29.70
 8,600 29.40 30 29.10 1,000 1,800 -0.0
15/08/2025
29.40
 10,100 29.90 30 29.40 4,500 700 0.1
14/08/2025
29.70
 6,900 29.60 30.50 29.40 500 0 0.0
13/08/2025
29.60
 23,900 29.60 29.60 28.80 4,800 0 0.1
12/08/2025
29.60
 11,700 29.30 29.80 29 3,700 2,600 0.0
11/08/2025
29.50
 14,600 29.50 30 29.30 3,300 600 0.1
08/08/2025
29.30
 20,000 29.70 30 29.30 1,600 1,900 -0.0
07/08/2025
29.70
 14,700 29.50 29.80 29.20 2,700 1,300 0.0
06/08/2025
29.30
 12,600 29.50 29.80 29.30 1,700 1,600 0.0
05/08/2025
29.40
 19,800 29.80 30.50 29.30 4,200 3,700 0.0
04/08/2025
29.70
 15,200 29.40 30 29.20 7,700 4,700 0.1
01/08/2025
29.80
 16,000 30.30 30.30 29.40 5,300 8,200 -0.1
31/07/2025
30.40
 18,400 30.60 31 30 6,000 3,000 0.1
30/07/2025
30.80
 15,500 30 31 30 6,100 3,900 0.1
29/07/2025
30.10
 30,500 32 32 30.10 6,900 19,800 -0.4
28/07/2025
32
 41,000 31 32 31 0 9,000 -0.3
25/07/2025
31.50
 62,300 31 32 30.80 6,700 23,700 -0.5
24/07/2025
31
 21,700 30.50 31.20 30.50 4,200 19,300 -0.5
23/07/2025
31.20
 36,300 31.50 31.60 30.90 5,200 23,900 -0.6
22/07/2025
31.50
 36,100 30.30 31.50 30 3,500 16,800 -0.4
21/07/2025
30.40
 37,400 31.30 31.50 30.10 3,700 21,500 -0.5
18/07/2025
31.50
 34,800 31 31.80 30.40 8,800 24,700 -0.5
17/07/2025
31.20
 31,000 33 33 30.90 15,200 22,200 -0.2
16/07/2025
31.70
 124,900 29.90 32 29.10 38,800 53,900 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |