CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.20
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
(2025-11-04) 		-0.60 -2.17% 48,400 7,700 0.2
26.90
28
27.20
2 tháng
(2025-10-06) 		-2 -6.90% 199,800 35,900 1.0
26.90
29
27.20
3 tháng
(2025-09-05) 		-3 -10% 512,000 109,000 3.1
26.90
30
27.20
6 tháng
(2025-06-09) 		-8 -22.86% 2,716,800 25,700 0.7
26.90
36.30
27.20
12 tháng
(2024-12-09) 		-5 -15.62% 6,867,678 156,399 5.0
26.90
38.40
27.20
24 tháng
(2023-12-15) 		-2.60 -8.78% 16,604,757 450,399 13.2
23.60
39.50
27.20
36 tháng
(2022-12-20) 		-31 -53.45% 23,521,298 448,919 13.6
23.60
68
27.20
60 tháng
(2020-12-30) 		11.10 69.81% 44,385,574 -5,058,994 -23.1
8.20
96
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
32.50
 34,626 32 32.50 31.50 10,500 10,400 0.0
24/12/2024
32
 39,400 31.80 32 31 0 2,800 -0.1
23/12/2024
32.20
 36,747 31.50 32.40 31.50 6,200 2,600 0.1
20/12/2024
31.50
 39,600 31.40 32 31 10,400 7,200 0.1
19/12/2024
31.40
 35,000 31 32 30.60 8,100 4,800 0.1
18/12/2024
32.20
 37,801 32 32.20 31.40 6,000 8,300 -0.1
17/12/2024
31.90
 33,804 32 32.60 31.20 4,800 8,400 -0.1
16/12/2024
32
 52,600 30.50 32 30.50 2,100 9,800 -0.2
13/12/2024
30.50
 48,100 31.70 31.70 30.50 8,300 3,000 0.2
12/12/2024
31.70
 40,901 31 31.90 30.80 10,200 3,400 0.2
11/12/2024
31.30
 45,800 31 31.80 30.50 11,800 3,200 0.3
10/12/2024
31
 43,400 31.30 32 30.60 9,800 9,600 0.0
09/12/2024
32
 41,200 31.30 32.20 31 4,100 10,700 -0.2
06/12/2024
31.30
 34,800 31 31.90 30.60 4,600 8,000 -0.1
05/12/2024
31.50
 47,346 29.30 32 29.30 6,100 8,500 -0.1
04/12/2024
30
 40,200 30.30 30.50 29.30 12,600 16,700 -0.1
03/12/2024
30.80
 39,900 30.60 31 30 10,700 13,500 -0.1
02/12/2024
31.10
 29,800 31 31.40 30.50 3,200 9,400 -0.2
29/11/2024
31
 39,800 31 31.50 30.60 7,700 8,900 -0.0
28/11/2024
31
 35,600 30.50 31.70 30.50 16,400 8,300 0.3
27/11/2024
30.80
 33,700 31.20 31.50 30.50 4,700 6,700 -0.1
26/11/2024
31.20
 30,500 30.60 31.40 30.40 4,400 4,100 0.0
25/11/2024
31
 36,100 30.20 31 29.80 8,000 5,500 0.1
22/11/2024
30
 35,600 30.50 31 29.60 4,400 2,900 0.0
21/11/2024
30.80
 56,500 29.70 30.80 29.50 13,800 6,200 0.2
20/11/2024
30
 39,901 29.50 30.60 29.20 6,500 3,200 0.1
19/11/2024
29.10
 44,900 29.90 30.10 28.80 7,800 15,600 -0.2
18/11/2024
30
 45,300 29.20 30.60 29 8,200 13,100 -0.1
15/11/2024
29
 36,801 30 30.80 29 0 9,600 -0.3
14/11/2024
29.90
 34,803 30.60 31 29.90 2,100 9,800 -0.2
13/11/2024
31
 33,607 30.50 31.30 30.30 2,400 3,600 -0.0
12/11/2024
30.60
 41,800 31.30 31.70 30.40 7,900 4,000 0.1
11/11/2024
31
 45,900 31.70 32 30.30 14,000 7,000 0.2
08/11/2024
31.60
 43,834 31.60 32 31.40 12,700 1,900 0.3
07/11/2024
31.50
 39,500 31.80 32 31.20 1,300 9,700 -0.3
06/11/2024
31.90
 40,800 31.60 32 31.40 0 0 0
05/11/2024
31.80
 40,000 30.80 31.80 30.80 5,900 6,100 -0.0
04/11/2024
30.80
 50,900 31.20 31.60 30.60 13,100 10,600 0.1
01/11/2024
31.50
 46,400 31.20 31.60 30.60 10,100 3,300 0.2
31/10/2024
31.70
 44,000 31 31.70 30.50 4,100 2,600 0.0
30/10/2024
31
 44,714 31 31.60 30.50 6,600 5,500 0.0
29/10/2024
31.40
 42,886 30.80 31.60 30.60 4,200 6,800 -0.1
28/10/2024
31
 40,812 30 31.30 30 11,500 2,000 0.3
25/10/2024
30.60
 44,928 30 30.60 29.80 4,900 5,100 -0.0
24/10/2024
29.70
 41,800 30.30 30.60 29.70 4,000 6,400 -0.1
23/10/2024
30.40
 42,000 30.30 30.60 29.80 10,600 5,400 0.2
22/10/2024
30
 37,405 30.30 30.80 29.80 6,800 6,000 0.0
21/10/2024
30.30
 60,200 30.50 30.90 29.70 9,900 10,500 -0.0
18/10/2024
29.80
 47,000 30 30.60 29.60 15,400 5,500 0.3
17/10/2024
30.20
 46,435 29.70 30.30 29.50 10,800 4,800 0.2
16/10/2024
29.50
 46,100 29.90 30.70 29.50 8,600 3,200 0.2
15/10/2024
30
 40,404 29.70 30.80 29.60 10,500 4,800 0.2
14/10/2024
29.70
 40,600 29.90 30.70 29.60 9,500 5,100 0.1
11/10/2024
30
 39,800 30 30.60 29.50 10,400 8,100 0.1
10/10/2024
29.80
 38,210 30 30.40 29.80 4,900 6,100 -0.0
09/10/2024
30.40
 43,300 29.90 30.50 29.60 9,800 8,700 0.0
08/10/2024
29.70
 46,800 29.90 30.10 29.60 10,700 14,000 -0.1
07/10/2024
30.30
 45,831 29.60 30.50 29.60 10,000 6,331 0.1
04/10/2024
29.50
 40,402 30 30 29.20 8,200 4,501 0.1
03/10/2024
30.10
 58,504 29.30 30.50 29.30 9,300 6,401 0.1
02/10/2024
29.20
 42,200 29.50 30 28.80 3,800 3,700 0.0
01/10/2024
29.60
 33,700 29.60 30.50 29.30 10,200 2,800 0.2
30/09/2024
29.70
 36,671 29 29.80 28.60 6,733 11,000 -0.1
27/09/2024
29
 41,700 28.50 29.60 28.50 10,700 3,300 0.2
26/09/2024
28.50
 45,655 28.80 29.20 28 17,200 6,000 0.3
25/09/2024
28.80
 56,800 27.30 28.80 27.30 21,700 10,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |