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)
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
08/03/2018
11.72
 4,180 10.97 11.72 11.69 0 0 0
07/03/2018
10.97
 1,010 10.27 10.97 10.97 0 100 -0.0
06/03/2018
10.27
 14,940 9.61 10.27 10.15 0 0 0
05/03/2018
9.61
 4,080 9.00 9.61 9.61 0 0 0
02/03/2018
9.00
 2,300 8.42 9.00 8.42 0 0 0
01/03/2018
8.42
 10 8.04 8.42 8.42 0 0 0
28/02/2018
8.04
 10 8.49 8.49 8.04 0 0 0
27/02/2018
8.49
 2,310 7.95 8.49 8.47 0 0 0
26/02/2018
7.95
 1,610 7.95 8.49 7.95 0 0 0
23/02/2018
7.95
 20 8.28 8.79 7.95 0 0 0
22/02/2018
8.28
 1,620 7.74 8.28 8.18 0 0 0
21/02/2018
7.74
 1,500 7.25 7.74 7.74 0 0 0
13/02/2018
7.25
 0 7.25 7.25 7.25 0 0 0
12/02/2018
7.25
 10 7.60 7.60 7.25 0 0 0
09/02/2018
7.60
 500 7.25 7.60 7.60 0 0 0
08/02/2018
7.25
 8,000 7.02 7.25 7.25 6,270 8,000 -0.0
07/02/2018
7.02
 2,210 7.25 7.30 7.02 0 0 0
06/02/2018
7.25
 12,100 7.58 7.60 7.06 530 0 0.0
05/02/2018
7.58
 1,890 7.25 7.58 7.48 0 0 0
02/02/2018
7.25
 6,050 7.25 7.60 7.25 0 0 0
01/02/2018
7.25
 540 7.51 7.51 7.25 0 0 0
31/01/2018
7.51
 33,750 7.02 7.51 7.46 1,470 8,250 -0.1
30/01/2018
7.02
 8,440 7.02 7.46 7.02 0 5,000 -0.1
29/01/2018
7.02
 10,220 7.02 7.51 7.02 0 0 0
26/01/2018
7.02
 4,920 6.78 7.25 6.83 0 0 0
25/01/2018
6.78
 3,780 7.02 7.48 6.55 0 0 0
22/01/2018
7.02
 1,020 7.02 7.02 6.55 0 0 0
19/01/2018
7.02
 6,330 6.81 7.27 7.02 0 0 0
18/01/2018
6.81
 0 6.81 6.81 6.81 0 0 0
17/01/2018
6.81
 9,150 6.36 6.81 6.81 0 3,000 -0.0
16/01/2018
6.36
 20 6.83 6.83 6.36 0 0 0
15/01/2018
6.83
 2,960 6.76 6.83 6.78 0 0 0
12/01/2018
6.76
 0 6.76 6.76 6.76 0 0 0
11/01/2018
6.76
 63,030 6.76 6.76 6.76 0 0 0
10/01/2018
6.76
 135,000 6.76 6.76 6.76 0 135,000 -2.0
09/01/2018
6.76
 84,420 6.76 6.83 6.76 0 83,620 -1.2
08/01/2018
6.76
 3,850 6.78 6.78 6.74 0 2,370 -0.0
05/01/2018
6.78
 21,400 6.78 6.78 6.78 0 21,400 -0.3
04/01/2018
6.78
 70,810 6.78 6.83 6.69 0 56,670 -0.8
03/01/2018
6.78
 26,860 6.83 6.83 6.55 0 26,770 -0.4
02/01/2018
6.83
 10 6.83 6.83 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |