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

22.30
-0.95
(-4.09%)
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
(2025-11-05) 		3.25 16.25% 289,300 -4,200 -0.1
19.80
25
22.30
2 tháng
(2025-10-06) 		2.90 14.25% 349,100 -7,400 -0.1
19
25
22.30
3 tháng
(2025-09-08) 		2.25 10.71% 367,400 -7,300 -0.1
19
25
22.30
6 tháng
(2025-06-09) 		5.42 30.40% 1,006,800 -70,200 -1.3
17.83
25
22.30
12 tháng
(2024-12-10) 		5.91 34.07% 1,194,300 -79,651 -1.4
15.61
25
22.30
24 tháng
(2023-12-18) 		5.79 33.19% 1,687,600 -48,551 -0.9
14.91
25
22.30
36 tháng
(2022-12-21) 		9.17 65.15% 1,986,700 -34,251 -0.3
12.13
25
22.30
60 tháng
(2020-12-31) 		12.92 125.10% 3,369,060 -11,351 1.8
9.66
25
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2015
5.17
 45,000 5.29 5.37 5.13 0 0 0
26/11/2015
5.29
 18,150 5.41 5.53 5.29 0 0 0
25/11/2015
5.41
 57,830 5.53 5.57 5.41 0 5,000 -0.1
24/11/2015
5.53
 48,160 5.65 5.65 5.45 0 0 0
23/11/2015
5.65
 81,720 5.53 5.77 5.41 41,720 5,000 0.5
20/11/2015
5.53
 33,100 5.81 5.81 5.53 0 0 0
19/11/2015
5.81
 24,540 5.81 5.97 5.61 0 0 0
18/11/2015
5.81
 60,080 5.61 5.81 5.57 21,480 0 0.3
17/11/2015
5.61
 120,200 5.45 5.77 5.41 0 0 0
16/11/2015
5.45
 18,660 5.37 5.53 5.37 0 0 0
13/11/2015
5.37
 46,610 5.57 5.57 5.37 0 0 0
12/11/2015
5.57
 15,890 5.69 5.81 5.49 0 0 0
11/11/2015
5.69
 33,400 5.81 5.85 5.69 0 0 0
10/11/2015
5.81
 47,440 5.85 5.85 5.45 0 0 0
09/11/2015
5.85
 223,740 6.29 6.29 5.85 0 0 0
06/11/2015
6.29
 21,570 6.29 6.41 6.13 0 0 0
05/11/2015
6.29
 1,040 6.37 6.53 6.29 0 0 0
04/11/2015
6.37
 11,000 6.45 6.53 6.37 1,430 0 0.0
03/11/2015
6.45
 72,550 6.29 6.49 6.29 52,820 0 0.9
02/11/2015
6.29
 29,340 6.41 6.49 6.29 0 0 0
30/10/2015
6.41
 65,280 6.25 6.65 6.25 0 0 0
29/10/2015
6.25
 37,980 6.29 6.41 6.25 0 0 0
28/10/2015
6.29
 79,060 6.33 6.49 6.29 0 0 0
27/10/2015
6.33
 38,340 6.41 6.49 6.29 0 0 0
26/10/2015
6.41
 104,670 6.53 6.57 6.33 0 2,200 -0.0
23/10/2015
6.53
 120,600 6.61 6.85 6.53 0 0 0
22/10/2015
6.61
 64,220 6.61 6.65 6.49 0 1,200 -0.0
21/10/2015
6.61
 70,020 6.69 6.77 6.61 26,800 36,800 -0.2
20/10/2015
6.69
 125,490 6.49 6.73 6.53 1,000 0 0.0
19/10/2015
6.49
 62,600 6.49 6.53 6.37 10,000 5,000 0.1
16/10/2015
6.49
 127,850 6.29 6.53 6.29 36,800 0 0.6
15/10/2015
6.29
 129,940 6.45 6.53 6.21 0 0 0
14/10/2015
6.45
 128,750 6.41 6.53 6.37 0 0 0
13/10/2015
6.41
 244,940 6.69 6.73 6.41 0 0 0
12/10/2015
6.69
 98,010 6.37 6.77 6.45 0 500 -0.0
09/10/2015
6.37
 145,370 6.05 6.41 6.05 0 1,500 -0.0
08/10/2015
6.05
 113,690 5.89 6.17 5.89 1,000 2,000 -0.0
07/10/2015
5.89
 228,130 5.85 6.21 5.85 1,400 1,110 0.0
06/10/2015
5.85
 91,520 5.85 5.97 5.77 0 0 0
05/10/2015
5.85
 61,570 5.93 5.97 5.77 0 0 0
02/10/2015
5.93
 159,320 5.57 5.93 5.53 0 2,050 -0.0
01/10/2015
5.57
 113,850 5.41 5.61 5.49 0 650 -0.0
30/09/2015
5.41
 95,670 5.13 5.49 5.13 0 300 -0.0
29/09/2015
5.13
 25,300 5.05 5.13 5.05 0 0 0
28/09/2015
5.05
 48,540 5.17 5.21 5.05 0 0 0
25/09/2015
5.17
 61,380 5.25 5.29 5.13 0 0 0
24/09/2015
5.25
 65,470 5.29 5.49 5.25 0 10,000 -0.1
23/09/2015
5.29
 57,830 5.21 5.29 5.17 0 0 0
22/09/2015
5.21
 54,900 5.13 5.41 5.17 0 350 -0.0
21/09/2015
5.13
 48,060 5.17 5.21 5.01 0 5,000 -0.1
18/09/2015
5.17
 76,200 4.86 5.17 4.98 100 5,000 -0.1
17/09/2015
4.86
 22,000 4.90 5.01 4.82 0 0 0
16/09/2015
4.90
 78,690 5.05 5.17 4.78 0 0 0
15/09/2015
5.05
 20,980 5.17 5.37 5.05 0 0 0
14/09/2015
5.17
 66,100 5.37 5.37 5.05 5,000 250 0.1
11/09/2015
5.37
 144,020 5.33 5.69 5.29 0 0 0
10/09/2015
5.33
 105,240 5.53 5.57 5.17 0 1,470 -0.0
09/09/2015
5.53
 74,090 5.69 5.93 5.53 0 0 0
08/09/2015
5.69
 192,480 5.45 5.81 5.41 13,600 27,000 -0.2
07/09/2015
5.45
 85,830 5.65 5.77 5.41 90 0 0.0
04/09/2015
5.65
 82,150 5.29 5.65 5.17 1,470 0 0.0
03/09/2015
5.29
 588,880 5.29 5.57 5.25 2,800 0 0
01/09/2015
5.29
 47,280 4.98 5.29 5.29 5,000 0 0.1
31/08/2015
4.98
 24,740 4.66 4.98 4.98 0 0 0
28/08/2015
4.66
 727,680 4.38 4.66 4.38 700 0 0.0
27/08/2015
4.38
 169,940 4.26 4.54 4.18 0 0 0
26/08/2015
4.26
 40,780 4.34 4.38 4.14 5,000 0 0.1
25/08/2015
4.34
 54,670 4.26 4.38 4.14 20,000 0 0.2
24/08/2015
4.26
 67,660 4.50 4.50 4.22 0 0 0
21/08/2015
4.50
 54,760 4.46 4.62 4.42 5,000 0 0.1
20/08/2015
4.46
 250,380 4.18 4.46 4.18 0 0 0
19/08/2015
4.18
 77,610 4.34 4.50 4.18 23,500 0 0.3
18/08/2015
4.34
 124,890 4.14 4.42 4.34 0 0 0
17/08/2015
4.14
 101,520 3.90 4.14 3.94 0 0 0
14/08/2015
3.90
 10 3.78 3.90 3.90 0 0 0
13/08/2015
3.78
 70 3.82 3.94 3.78 0 0 0
12/08/2015
3.82
 560 3.82 3.94 3.82 0 0 0
11/08/2015
3.82
 1,740 3.70 3.82 3.74 0 0 0
10/08/2015
3.70
 4,060 3.66 3.74 3.70 0 0 0
07/08/2015
3.66
 360 3.82 3.82 3.66 0 0 0
06/08/2015
3.82
 0 3.82 3.82 3.82 0 0 0
05/08/2015
3.82
 11,370 3.66 3.82 3.58 0 0 0
04/08/2015
3.66
 2,120 3.66 3.70 3.58 0 0 0
03/08/2015
3.66
 300 3.74 3.74 3.66 0 0 0
31/07/2015
3.74
 100 3.74 3.74 3.74 0 0 0
30/07/2015
3.74
 180 3.74 3.74 3.74 0 0 0
29/07/2015
3.74
 100 3.78 3.78 3.74 0 0 0
28/07/2015
3.78
 9,160 3.82 3.82 3.58 0 0 0
27/07/2015
3.82
 0 3.82 3.82 3.82 0 0 0
24/07/2015
3.82
 4,600 3.70 3.86 3.82 0 0 0
23/07/2015
3.70
 10 3.78 3.78 3.70 0 0 0
22/07/2015
3.78
 700 3.74 3.78 3.58 0 0 0
21/07/2015
3.74
 3,330 3.78 3.78 3.74 0 0 0
20/07/2015
3.78
 5,980 3.78 3.78 3.78 2,950 0 0.0
17/07/2015
3.78
 2,450 3.78 3.78 3.78 2,050 0 0.0
16/07/2015
3.78
 7,020 3.74 3.78 3.74 5,000 0 0.0
15/07/2015
3.74
 1,150 3.74 3.78 3.74 100 0 0.0
14/07/2015
3.74
 0 3.74 3.74 3.74 0 0 0
13/07/2015
3.74
 1,080 3.94 3.94 3.74 0 0 0
10/07/2015
3.94
 1,230 3.78 3.94 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |