CTCP Chứng khoán Kiến thiết Việt Nam (csi)

16.10
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
(2026-02-23) 		-2.90 -15.26% 56,600 4,800 0.1
15.30
19.20
16.10
2 tháng
(2026-01-19) 		-9.70 -37.60% 172,700 7,200 0.0
15.30
25.80
16.10
3 tháng
(2025-12-18) 		-10.90 -40.37% 236,400 19,200 0.3
15.30
28.20
16.10
6 tháng
(2025-09-19) 		-12.80 -44.29% 573,600 95,000 2.5
15.30
29
16.10
12 tháng
(2025-03-24) 		-19.10 -54.26% 4,620,400 93,400 2.7
15.30
38.40
16.10
24 tháng
(2024-03-28) 		-23.40 -59.24% 14,698,128 430,499 12.3
15.30
39.50
16.10
36 tháng
(2023-04-03) 		-44.70 -73.52% 21,974,495 470,019 13.7
15.30
62.60
16.10
60 tháng
(2021-04-13) 		0.60 3.87% 44,648,064 -5,025,894 -22.3
8.20
96
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
35.60
 39,000 34.60 35.60 34.40 11,600 3,800 0.3
18/02/2025
34.60
 26,800 34 34.70 33.80 4,000 3,100 0.0
17/02/2025
34.30
 41,200 33.60 34.30 33.30 8,500 4,700 0.1
14/02/2025
33.90
 27,600 33.80 33.90 33 1,000 5,200 -0.1
13/02/2025
33.80
 30,000 33.20 33.80 32.60 0 0 0
12/02/2025
33.30
 31,600 33 33.70 32.80 5,500 4,400 0.0
11/02/2025
33.60
 37,523 32 33.60 32 8,500 2,700 0.2
10/02/2025
32
 32,546 32.90 33 32 10,100 4,046 0.2
07/02/2025
33.20
 34,700 33 33.30 32.30 7,300 2,900 0.1
06/02/2025
33
 30,000 32.60 33 32.30 4,100 8,700 -0.2
05/02/2025
32.60
 45,801 33 33 32 1,600 3,700 -0.1
04/02/2025
32.90
 42,410 32 32.90 31.90 5,010 9,400 -0.1
03/02/2025
32
 36,300 32.50 32.80 31 14,810 9,800 0
24/01/2025
32.50
 35,200 32 32.50 31.30 2,300 3,900 -0.1
23/01/2025
32.20
 32,735 31 32.30 30.90 5,025 7,235 -0.1
22/01/2025
31.50
 37,700 31 31.50 30.40 16,700 4,700 0.4
21/01/2025
31
 29,400 30.80 31.20 30.30 11,600 2,900 0.3
20/01/2025
30.60
 27,100 31 31.20 30.50 10,100 11,800 -0.1
17/01/2025
31
 31,400 30.90 31.20 30.10 11,100 10,400 0.0
16/01/2025
30.90
 35,600 31 31.60 30.50 9,800 9,100 0.0
15/01/2025
31.50
 36,300 30.80 31.50 30.50 14,700 1,900 0.4
14/01/2025
30.50
 27,900 32 32 30.30 5,700 6,300 -0.0
13/01/2025
32
 31,724 30.80 32 30.20 15,424 5,500 0.3
10/01/2025
30.60
 32,900 31.30 32 30 3,900 5,800 -0.1
09/01/2025
31.10
 38,211 31.70 32 31 17,111 2,111 0.5
08/01/2025
31.50
 36,700 32 32.40 31 10,400 19,400 -0.3
07/01/2025
32
 28,421 32 32.60 31.30 13,111 8,500 0.1
06/01/2025
32
 36,300 32.50 33.10 31.60 5,300 7,600 -0.1
03/01/2025
32.50
 32,300 33.60 33.60 32.50 11,100 5,800 0.2
02/01/2025
33.80
 44,100 33.30 34 32 22,500 9,700 0.4
31/12/2024
33.50
 36,721 33 33.80 32.80 6,600 1,800 0.2
30/12/2024
33
 33,907 33.50 33.80 33 0 6,000 -0.2
27/12/2024
33.50
 38,600 33 33.50 32.80 8,800 3,700 0.2
26/12/2024
33.20
 45,200 32.50 33.20 32.20 5,800 14,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |