CTCP Chứng khoán Kiến thiết Việt Nam (csi)

22
-1.20
(-5.17%)
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
(2025-12-29) 		-3.90 -14.50% 85,500 -2,600 -0.0
22
28.20
22
2 tháng
(2025-11-28) 		-4.50 -16.36% 148,200 19,500 0.6
22
28.20
22
3 tháng
(2025-10-29) 		-4.50 -16.36% 198,600 20,700 0.6
22
28.20
22
6 tháng
(2025-07-31) 		-7.40 -24.34% 1,046,700 152,500 4.2
22
30.60
22
12 tháng
(2025-02-03) 		-9 -28.12% 5,750,980 104,874 3.4
22
38.40
22
24 tháng
(2024-02-07) 		-5.90 -20.42% 15,604,246 464,999 13.6
22
39.50
22
36 tháng
(2023-02-13) 		-37 -61.67% 22,581,197 451,119 13.3
22
64.30
22
60 tháng
(2021-02-22) 		6.50 39.39% 44,523,564 -5,044,294 -22.6
8.20
96
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |