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

27.30
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
(2026-03-30) 		-0.70 -2.50% 38,000 -1,400 0
27
28
27.30
2 tháng
(2026-03-02) 		1.75 6.85% 158,000 -9,500 -0.2
23.90
29.95
27.30
3 tháng
(2026-01-29) 		2.30 9.20% 177,600 -8,300 -0.2
23.90
29.95
27.30
6 tháng
(2025-10-31) 		8.10 42.19% 822,500 -16,700 -0.4
19.01
29.95
27.30
12 tháng
(2025-05-05) 		10.55 63.03% 1,595,800 -102,000 -1.9
16.24
29.95
27.30
24 tháng
(2024-05-09) 		12.06 79.11% 2,048,900 -81,651 -1.5
14.99
29.95
27.30
36 tháng
(2023-05-15) 		14.84 119.03% 2,468,200 -51,551 -1.0
11.65
29.95
27.30
60 tháng
(2021-05-25) 		15.88 138.98% 3,473,800 -34,051 1.3
9.96
29.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
17.86
 600 17.81 17.86 17.81 0 0 0
09/07/2025
19.01
 1,000 19.01 19.01 19.01 0 0 0
08/07/2025
17.86
 0 17.86 17.86 17.86 0 0 0
07/07/2025
17.86
 2,000 17.86 17.86 17.86 0 0 0
04/07/2025
17.86
 0 17.86 17.86 17.86 0 0 0
03/07/2025
17.86
 1,000 17.76 17.86 17.76 0 0 0
02/07/2025
17.57
 200 18.86 18.86 17.57 0 0 0
01/07/2025
17.86
 3,000 17.38 18.05 17.38 0 2,300 -0.0
30/06/2025
17.28
 0 17.28 17.28 17.28 0 0 0
27/06/2025
17.28
 100 17.28 17.28 17.28 0 0 0
26/06/2025
17.28
 0 17.28 17.28 17.28 0 0 0
25/06/2025
17.28
 8,800 17.28 17.38 17.18 100 0 0.0
24/06/2025
17.28
 5,000 17.23 17.28 17.23 0 0 0
23/06/2025
17.23
 19,100 17.47 17.47 17.23 0 15,900 -0.3
20/06/2025
17.47
 7,400 17.86 17.86 17.47 0 7,400 -0.1
19/06/2025: Cổ tức tiền mặt tỉ lệ: 7%
19/06/2025
17.86
 4,300 17.86 17.86 17.86 0 0 0
18/06/2025
17.86
 500 17.86 17.86 17.86 0 0 0
17/06/2025
17.86
 1,700 18.87 18.87 17.81 0 800 -0.0
16/06/2025
17.67
 5,000 17.67 17.67 17.58 0 2,600 -0.0
13/06/2025
17.67
 19,000 17.67 17.67 17.58 100 9,400 -0.2
12/06/2025
17.67
 5,000 17.58 17.67 17.58 0 4,000 -0.1
11/06/2025
17.58
 9,800 17.58 17.58 17.58 0 0 0
10/06/2025
17.58
 100 17.58 17.58 17.58 0 0 0
09/06/2025
17.12
 7,900 17.58 17.58 17.12 0 3,000 -0.1
06/06/2025
17.58
 3,100 17.49 17.58 17.49 0 1,900 -0.0
05/06/2025
17.58
 7,000 17.58 17.58 17.58 0 5,000 -0.1
04/06/2025
17.58
 0 17.58 17.58 17.58 0 0 0
03/06/2025
17.58
 1,200 17.58 17.58 17.58 0 0 0
02/06/2025
17.58
 7,100 17.58 17.58 17.58 0 5,900 -0.1
30/05/2025
17.49
 0 17.49 17.49 17.49 0 0 0
29/05/2025
17.49
 0 17.49 17.49 17.49 0 0 0
28/05/2025
17.49
 8,700 17.58 17.58 17.39 0 500 -0.0
27/05/2025
17.58
 8,500 17.76 17.76 17.58 0 2,000 -0.0
26/05/2025
18.36
 200 18.50 18.50 18.36 0 0 0
23/05/2025
18.23
 200 18.32 18.32 18.23 0 0 0
22/05/2025
17.21
 0 17.21 17.21 17.21 0 0 0
21/05/2025
17.21
 0 17.21 17.21 17.21 0 0 0
20/05/2025
17.21
 2,500 17.76 17.76 16.70 0 0 0
19/05/2025
17.62
 100 17.62 17.62 17.62 0 0 0
16/05/2025
18.50
 0 18.50 18.50 18.50 0 0 0
15/05/2025
18.50
 600 18.69 18.69 18.50 0 0 0
14/05/2025
17.49
 2,300 17.25 17.49 17.21 0 0 0
13/05/2025
17.12
 2,600 17.02 17.35 17.02 0 0 0
12/05/2025
16.38
 1,400 17.21 17.30 16.38 0 0 0
09/05/2025
17.02
 4,700 16.84 17.02 16.84 0 4,000 0
08/05/2025
16.24
 4,400 16.24 16.24 16.24 0 0 0
07/05/2025
17.21
 500 17.21 17.21 17.21 0 0 0
06/05/2025
16.75
 800 16.75 16.75 16.75 0 0 0
05/05/2025
16.75
 400 16.75 16.75 16.75 0 0 0
29/04/2025
16.75
 1,000 16.70 16.75 16.70 0 0 0
28/04/2025
16.61
 6,600 16.19 16.61 15.73 200 0 0.0
25/04/2025
15.54
 0 15.54 15.54 15.54 0 0 0
24/04/2025
15.54
 100 15.54 15.54 15.54 0 0 0
23/04/2025
15.73
 500 15.73 15.73 15.73 0 0 0
22/04/2025
15.68
 400 15.64 15.68 15.64 200 0 0.0
21/04/2025
15.68
 800 15.82 15.82 14.99 500 0 0.0
18/04/2025
15.82
 200 15.73 15.82 15.73 100 0 0.0
17/04/2025
15.82
 10,200 15.91 15.91 14.80 0 0 0
16/04/2025
15.91
 400 15.91 15.91 15.91 100 0 0.0
15/04/2025
15.91
 0 15.91 15.91 15.91 0 0 0
14/04/2025
15.91
 200 15.91 15.91 15.91 0 0 0
11/04/2025
15.91
 500 15.91 15.91 15.91 0 0 0
10/04/2025
15.54
 0 15.54 15.54 15.54 0 0 0
09/04/2025
15.54
 500 15.08 15.54 15.08 0 0 0
08/04/2025
14.99
 11,900 15.82 15.82 14.99 0 200 -0.0
04/04/2025
15.91
 1,300 14.80 15.91 14.80 0 200 -0.0
03/04/2025
15.50
 23,700 16.47 16.47 15.50 0 0 0
02/04/2025
16.65
 700 16.65 16.65 16.65 0 0 0
01/04/2025
16.65
 21,200 16.65 16.65 16.65 7,200 0 0.1
31/03/2025
16.65
 4,100 16.28 16.65 15.54 0 0 0
28/03/2025
16.65
 1,600 16.65 16.65 16.65 0 0 0
27/03/2025
16.65
 900 16.65 16.65 16.65 0 0 0
26/03/2025
17.12
 100 17.12 17.12 17.12 0 0 0
25/03/2025
17.12
 100 17.12 17.12 17.12 0 0 0
24/03/2025
16.84
 0 16.84 16.84 16.84 0 0 0
21/03/2025
16.84
 100 16.84 16.84 16.84 0 0 0
20/03/2025
17.99
 200 17.07 17.99 17.07 0 100 -0.0
19/03/2025
17.76
 300 17.53 17.76 16.70 0 100 -0.0
18/03/2025
17.95
 200 16.47 17.95 16.47 0 100 -0.0
17/03/2025
17.39
 100 17.39 17.39 17.39 0 0 0
14/03/2025
16.56
 400 16.56 16.56 16.56 0 0 0
13/03/2025
17.30
 400 16.28 17.30 16.28 0 0 0
12/03/2025
16.28
 200 16.28 16.28 16.28 0 0 0
11/03/2025
16.19
 1,000 16.28 16.28 16.19 0 0 0
10/03/2025
16.65
 300 16.65 16.65 16.65 0 0 0
07/03/2025
17.21
 0 17.21 17.21 17.21 0 0 0
06/03/2025
17.21
 1,100 16.65 17.21 16.56 300 0 0.0
05/03/2025
16.38
 300 16.38 16.38 16.38 0 0 0
04/03/2025
16.61
 0 16.61 16.61 16.61 0 0 0
03/03/2025
16.61
 600 16.61 16.61 16.61 0 0 0
28/02/2025
16.56
 0 16.56 16.56 16.56 0 0 0
27/02/2025
16.56
 3,100 17.02 17.30 16.33 500 0 0.0
26/02/2025
16.33
 1,900 16.28 17.58 16.28 0 0 0
25/02/2025
17.39
 3,600 17.30 17.39 16.28 0 0 0
24/02/2025
16.28
 0 16.28 16.28 16.28 0 0 0
21/02/2025
16.28
 3,400 16.93 17.12 16.28 0 0 0
20/02/2025
16.01
 0 16.01 16.01 16.01 0 0 0
19/02/2025
16.01
 1,200 16.01 16.01 16.01 0 1,100 -0.0
18/02/2025
15.96
 7,100 16.84 16.84 15.96 0 0 0
17/02/2025
16.84
 0 16.84 16.84 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |