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
(2025-11-04) 		5.10 25.63% 243,500 -4,200 -0.1
19.80
25
23.25
2 tháng
(2025-10-06) 		4.65 22.85% 303,200 -7,400 -0.1
19
25
23.25
3 tháng
(2025-09-05) 		2.80 12.61% 327,900 -10,200 -0.2
19
25
23.25
6 tháng
(2025-06-09) 		7.17 40.22% 960,900 -70,200 -1.3
17.83
25
23.25
12 tháng
(2024-12-09) 		8.11 48.05% 1,148,700 -79,651 -1.4
15.61
25
23.25
24 tháng
(2023-12-15) 		8.42 50.80% 1,641,700 -48,551 -0.9
14.91
25
23.25
36 tháng
(2022-12-20) 		10.06 67.35% 1,940,900 -34,251 -0.3
12.13
25
23.25
60 tháng
(2020-12-30) 		14.58 139.93% 3,325,360 -11,351 1.8
9.66
25
23.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
16.67
 1,200 16.67 16.67 16.67 0 1,100 -0.0
18/02/2025
16.62
 7,100 17.54 17.54 16.62 0 0 0
17/02/2025
17.54
 0 17.54 17.54 17.54 0 0 0
14/02/2025
17.54
 0 17.54 17.54 17.54 0 0 0
13/02/2025
17.54
 0 17.54 17.54 17.54 0 0 0
12/02/2025
17.54
 100 17.54 17.54 17.54 100 0 0.0
11/02/2025
17.93
 400 17.83 17.93 17.83 400 0 0.0
10/02/2025
17.83
 5,200 17.35 17.83 16.67 1,000 0 0.0
07/02/2025
16.67
 300 16.67 16.67 16.67 300 200 0.0
06/02/2025
16.58
 0 16.58 16.58 16.58 0 0 0
05/02/2025
16.58
 700 16.77 16.77 16.58 100 0 0.0
04/02/2025
16.58
 300 16.87 16.87 16.58 0 0 0
03/02/2025
15.90
 0 15.90 15.90 15.90 0 0 0
24/01/2025
15.90
 100 15.90 15.90 15.90 0 100 -0.0
23/01/2025
16.87
 0 16.87 16.87 16.87 0 0 0
22/01/2025
16.87
 0 16.87 16.87 16.87 0 0 0
21/01/2025
16.87
 600 16.87 16.87 16.87 0 0 0
20/01/2025
16.87
 4,200 16.87 16.87 16.87 0 0 0
17/01/2025
16.87
 400 16.82 16.87 16.82 0 0 0
16/01/2025
16.87
 0 16.87 16.87 16.87 0 0 0
15/01/2025
16.87
 200 16.34 16.87 16.34 0 100 -0.0
14/01/2025
17.35
 100 17.35 17.35 17.35 0 0 0
13/01/2025
16.38
 0 16.38 16.38 16.38 0 0 0
10/01/2025
16.38
 500 17.15 17.15 16.38 100 0 0.0
09/01/2025
16.38
 0 16.38 16.38 16.38 0 0 0
08/01/2025
16.38
 300 16.38 16.38 16.38 200 0 0.0
07/01/2025
16.38
 0 16.38 16.38 16.38 0 0 0
06/01/2025
16.38
 0 16.38 16.38 16.38 0 0 0
03/01/2025
16.38
 0 16.38 16.38 16.38 0 0 0
02/01/2025
16.38
 100 16.38 16.38 16.38 0 100 -0.0
31/12/2024
17.35
 0 17.35 17.35 17.35 0 0 0
30/12/2024
17.35
 0 17.35 17.35 17.35 0 0 0
27/12/2024
17.35
 0 17.35 17.35 17.35 0 0 0
26/12/2024
17.35
 1,800 17.35 17.35 17.35 0 0 0
25/12/2024
17.35
 200 17.35 17.35 17.35 200 0 0.0
24/12/2024
16.96
 200 16.38 16.96 16.38 149 100 0.0
23/12/2024
17.35
 100 17.35 17.35 17.35 0 0 0
20/12/2024
16.48
 0 16.48 16.48 16.48 0 0 0
19/12/2024
16.48
 100 16.48 16.48 16.48 0 100 -0.0
18/12/2024
17.35
 700 17.15 17.35 17.15 300 0 0.0
17/12/2024
16.87
 300 16.87 16.87 16.87 0 0 0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
17.35
 500 16.96 17.35 16.96 0 100 -0.0
13/12/2024
17.25
 0 17.25 17.25 17.25 0 0 0
12/12/2024
17.25
 700 16.43 17.34 16.43 400 100 0.0
11/12/2024
17.34
 300 16.43 17.34 16.43 0 100 -0.0
10/12/2024
17.34
 300 17.34 17.34 17.34 300 0 0.0
09/12/2024
16.89
 300 16.89 16.89 16.89 0 0 0
06/12/2024
16.11
 500 16.43 16.43 16.11 0 0 0
05/12/2024
16.34
 3,100 16.34 16.34 16.34 0 0 0
04/12/2024
16.34
 300 16.34 16.34 16.34 0 0 0
03/12/2024
16.25
 100 16.25 16.25 16.25 0 0 0
02/12/2024
17.07
 3,700 16.61 17.34 16.61 3,100 0 0.1
29/11/2024
16.57
 100 16.57 16.57 16.57 0 0 0
28/11/2024
16.57
 1,400 16.43 16.57 15.52 200 0 0.0
27/11/2024
16.57
 1,100 16.57 16.57 16.57 0 0 0
26/11/2024
16.43
 1,200 16.43 16.43 16.43 300 0 0.0
25/11/2024
16.43
 3,300 16.43 16.43 16.43 0 0 0
22/11/2024
16.29
 100 16.29 16.29 16.29 0 0 0
21/11/2024
16.25
 600 16.20 16.29 16.20 0 100 -0.0
20/11/2024
17.34
 100 17.34 17.34 17.34 0 0 0
19/11/2024
16.43
 100 16.43 16.43 16.43 0 0 0
18/11/2024
16.43
 0 16.43 16.43 16.43 0 0 0
15/11/2024
16.43
 1,200 16.25 16.43 16.25 0 0 0
14/11/2024
15.97
 600 15.97 15.97 15.97 0 0 0
13/11/2024
16.38
 3,600 16.61 16.61 16.16 0 0 0
12/11/2024
15.97
 1,200 15.97 15.97 15.97 900 0 0.0
11/11/2024
16.02
 17,700 15.97 16.02 15.93 6,500 100 0.1
08/11/2024
16.79
 6,900 16.11 17.02 15.52 4,200 0 0.1
07/11/2024
16.11
 9,700 17.02 17.02 16.06 5,100 0 0.1
06/11/2024
17.02
 65,300 19.40 19.40 16.93 0 0 0
05/11/2024
18.16
 3,400 18.25 18.25 17.84 0 0 0
04/11/2024
17.07
 89,700 15.97 17.07 15.97 0 0 0
01/11/2024
15.97
 0 15.97 15.97 15.97 0 0 0
31/10/2024
15.97
 0 15.97 15.97 15.97 0 0 0
30/10/2024
15.97
 0 15.97 15.97 15.97 0 0 0
29/10/2024
15.97
 0 15.97 15.97 15.97 0 0 0
28/10/2024
15.97
 1,600 15.97 15.97 15.97 0 800 -0.0
25/10/2024
16.43
 0 16.43 16.43 16.43 0 0 0
24/10/2024
16.43
 100 16.43 16.43 16.43 100 0 0.0
23/10/2024
16.43
 1,100 16.43 16.43 16.43 1,100 300 0.0
22/10/2024
16.43
 100 16.43 16.43 16.43 0 0 0
21/10/2024
16.43
 0 16.43 16.43 16.43 0 0 0
18/10/2024
16.43
 2,000 16.43 16.43 16.43 2,000 1,000 0.0
17/10/2024
16.43
 0 16.43 16.43 16.43 0 0 0
16/10/2024
16.43
 800 16.43 16.43 16.43 100 0 0.0
15/10/2024
16.89
 0 16.89 16.89 16.89 0 0 0
14/10/2024
16.89
 300 17.34 17.34 16.89 100 100 0
11/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
10/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
09/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
08/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
07/10/2024
17.34
 800 17.34 17.34 17.34 0 800 -0.0
04/10/2024
17.34
 100 17.34 17.34 17.34 0 0 0
03/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
02/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
01/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
30/09/2024
17.34
 0 17.34 17.34 17.34 0 0 0
27/09/2024
17.34
 0 17.34 17.34 17.34 0 0 0
26/09/2024
17.34
 0 17.34 17.34 17.34 0 0 0
25/09/2024
17.34
 100 17.34 17.34 17.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |