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

28.35
1.85
(6.98%)
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
(2026-02-23) 		2.30 9.50% 57,700 -6,300 -0.2
23.90
28.35
28.35
2 tháng
(2026-01-19) 		1.50 6% 75,200 -4,500 -0.1
23.90
28.35
28.35
3 tháng
(2025-12-18) 		2.50 10.42% 134,200 -7,200 -0.2
23.90
28.35
28.35
6 tháng
(2025-09-19) 		6.34 31.45% 769,300 -17,800 -0.4
18.24
28.35
28.35
12 tháng
(2025-03-24) 		9.66 57.38% 1,566,300 -92,100 -1.7
14.99
28.35
28.35
24 tháng
(2024-03-28) 		11.09 71.96% 1,976,000 -73,251 -1.4
14.36
28.35
28.35
36 tháng
(2023-04-03) 		13.36 101.68% 2,376,800 -48,451 -0.9
11.65
28.35
28.35
60 tháng
(2021-04-13) 		15.54 141.80% 3,456,400 -30,651 1.4
9.96
28.35
28.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2018
12.47
 6,180 13.40 14.32 12.47 0 0 0
30/07/2018
13.40
 22,720 12.86 13.73 13.40 0 0 0
27/07/2018
12.86
 43,350 13.81 14.63 12.86 0 0 0
26/07/2018
13.81
 4,910 14.14 14.43 13.81 620 0 0.0
25/07/2018
14.14
 10,220 13.73 14.22 13.68 0 0 0
24/07/2018
13.73
 15,230 12.86 13.73 12.86 0 0 0
23/07/2018
12.86
 6,780 13.81 14.38 12.86 0 0 0
20/07/2018
13.81
 8,770 13.76 14.43 13.81 0 0 0
19/07/2018
13.76
 7,700 13.76 14.63 13.76 0 0 0
18/07/2018
13.76
 5,460 13.76 14.17 13.76 0 0 0
17/07/2018
13.76
 16,230 13.76 14.68 13.76 0 0 0
16/07/2018
13.76
 13,200 13.24 14.14 13.34 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2018
13.24
 15,750 12.67 13.55 12.93 0 0 0
12/07/2018
12.67
 34,210 12.25 13.10 12.67 100 0 0.0
11/07/2018
12.25
 24,870 12.25 13.03 12.25 0 0 0
10/07/2018
12.25
 31,090 12.16 12.63 12.16 0 0 0
09/07/2018
12.16
 1,490 12.63 13.49 12.16 0 0 0
06/07/2018
12.63
 590 11.81 12.63 12.16 0 0 0
05/07/2018
11.81
 14,590 11.81 12.63 11.69 0 5,000 -0.1
04/07/2018
11.81
 4,570 11.76 12.39 11.81 0 0 0
03/07/2018
11.76
 9,780 11.69 11.76 11.69 0 0 0
02/07/2018
11.69
 3,030 11.69 12.51 11.69 0 0 0
29/06/2018
11.69
 9,270 11.23 11.95 11.46 0 1,000 -0.0
28/06/2018
11.23
 2,420 11.25 11.51 11.23 0 0 0
27/06/2018
11.25
 660 11.25 11.65 11.25 0 0 0
26/06/2018
11.25
 1,300 11.25 11.39 11.25 0 0 0
25/06/2018
11.25
 640 11.27 12.04 11.25 0 0 0
22/06/2018
11.27
 800 11.27 11.27 11.27 0 0 0
21/06/2018
11.27
 160 11.23 11.69 11.27 0 0 0
20/06/2018
11.23
 6,600 11.23 11.23 11.23 0 0 0
19/06/2018
11.23
 1,750 11.23 11.74 11.23 0 0 0
18/06/2018
11.23
 4,710 11.23 11.88 11.23 0 0 0
15/06/2018
11.23
 10,530 11.23 12.00 11.23 0 0 0
14/06/2018
11.23
 3,020 11.60 12.14 11.23 0 0 0
13/06/2018
11.60
 2,240 11.69 11.69 11.32 0 0 0
12/06/2018
11.69
 6,340 11.69 12.21 11.69 0 0 0
11/06/2018
11.69
 2,390 11.69 12.39 11.69 0 0 0
08/06/2018
11.69
 400 11.69 11.69 11.69 0 0 0
07/06/2018
11.69
 2,110 11.74 12.35 11.69 0 0 0
06/06/2018
11.74
 5,390 11.69 12.16 11.69 0 0 0
05/06/2018
11.69
 3,310 11.79 12.39 11.69 0 0 0
04/06/2018
11.79
 30,010 11.74 12.39 11.74 0 0 0
01/06/2018
11.74
 12,750 11.69 12.39 11.74 1,000 0 0.0
31/05/2018
11.69
 1,100 10.99 11.69 11.23 0 0 0
30/05/2018
10.99
 2,210 11.30 12.04 10.99 0 0 0
29/05/2018
11.30
 1,190 10.57 11.30 10.99 0 0 0
28/05/2018
10.57
 17,680 10.29 10.99 10.29 0 0 0
25/05/2018
10.29
 2,030 10.59 11.27 10.29 0 0 0
24/05/2018
10.59
 1,230 10.57 11.27 10.59 0 0 0
23/05/2018
10.57
 3,170 11.08 11.74 10.57 0 0 0
22/05/2018
11.08
 4,330 11.72 12.51 11.08 0 0 0
21/05/2018
11.72
 5,100 10.97 11.72 10.52 0 0 0
18/05/2018
10.97
 12,770 10.27 10.97 10.87 0 0 0
17/05/2018
10.27
 15,130 11.04 11.60 10.27 0 0 0
16/05/2018
11.04
 1,190 10.50 11.23 10.76 0 0 0
15/05/2018
10.50
 0 10.50 10.50 10.50 0 0 0
14/05/2018
10.50
 880 10.27 10.76 10.27 0 0 0
11/05/2018
10.27
 890 10.41 10.41 9.92 0 640 -0.0
10/05/2018
10.41
 4,170 10.41 10.41 10.10 0 110 -0.0
09/05/2018
10.41
 140 9.85 10.41 10.41 0 0 0
08/05/2018
9.85
 17,600 10.20 10.76 9.85 0 2,500 -0.1
07/05/2018
10.20
 8,730 9.63 10.29 9.87 0 1,500 -0.0
04/05/2018
9.63
 3,860 10.01 10.43 9.63 0 0 0
03/05/2018
10.01
 1,970 9.68 10.01 9.68 0 0 0
02/05/2018
9.68
 760 9.12 9.68 9.35 0 0 0
27/04/2018
9.12
 18,730 9.12 9.75 9.12 0 0 0
26/04/2018
9.12
 9,990 9.80 10.48 9.12 0 0 0
24/04/2018
9.80
 10,650 10.52 11.23 9.80 0 1,800 -0.0
23/04/2018
10.52
 9,830 11.23 12.00 10.52 0 0 0
20/04/2018
11.23
 1,810 10.52 11.25 11.23 0 0 0
19/04/2018
10.52
 6,990 9.87 10.52 9.96 0 0 0
18/04/2018
9.87
 18,360 9.82 10.50 9.87 0 2,020 -0.0
17/04/2018
9.82
 2,340 9.49 9.82 9.59 0 550 -0.0
16/04/2018
9.49
 3,950 9.78 10.45 9.49 0 0 0
13/04/2018
9.78
 2,940 9.35 9.78 9.45 0 0 0
12/04/2018
9.35
 4,870 9.35 9.92 9.35 0 0 0
11/04/2018
9.35
 7,320 9.35 9.78 9.35 0 0 0
10/04/2018
9.35
 7,660 9.59 10.15 9.35 0 0 0
09/04/2018
9.59
 7,000 10.15 10.76 9.59 0 920 -0.0
06/04/2018
10.15
 3,380 9.49 10.15 9.49 0 0 0
05/04/2018
9.49
 11,220 9.03 9.63 9.12 0 10 -0.0
04/04/2018
9.03
 8,610 9.03 9.63 9.03 0 0 0
03/04/2018
9.03
 5,640 9.17 9.75 8.93 0 0 0
02/04/2018
9.17
 18,130 9.03 9.66 9.17 20 2,000 -0.0
30/03/2018
9.03
 29,060 8.93 9.54 9.03 0 0 0
29/03/2018
8.93
 3,440 8.89 9.49 8.93 0 0 0
28/03/2018
8.89
 9,160 8.93 9.54 8.89 2,000 0 0.0
27/03/2018
8.93
 4,660 8.75 9.35 8.93 0 0 0
26/03/2018
8.75
 5,300 8.18 8.75 8.21 0 0 0
23/03/2018
8.18
 7,710 8.70 9.31 8.18 0 0 0
22/03/2018
8.70
 6,870 8.70 9.31 8.70 0 2,000 -0.0
21/03/2018
8.70
 8,110 9.26 9.59 8.70 0 0 0
20/03/2018
9.26
 6,280 9.92 10.52 9.26 0 0 0
19/03/2018
9.92
 7,800 10.64 10.78 9.92 0 0 0
16/03/2018
10.64
 22,050 11.44 11.44 10.64 19,000 0 0.4
15/03/2018
11.44
 1,700 11.55 11.55 10.76 0 0 0
14/03/2018
11.55
 3,550 12.39 12.63 11.53 0 10 -0.0
13/03/2018
12.39
 2,450 12.46 12.63 11.69 0 0 0
12/03/2018
12.46
 8,230 12.53 13.38 11.67 10 20 -0.0
09/03/2018
12.53
 21,620 11.72 12.53 12.14 1,730 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |