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)
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
24/09/2024
27.50
 72,100 26.60 28 25.60 29,200 15,100 0.4
23/09/2024
26.20
 61,033 27 27.50 25.60 30,500 12,500 0.5
20/09/2024
27
 46,000 27 27.80 26.50 3,500 6,300 -0.1
19/09/2024
27.20
 47,800 28 28 27 6,200 1,500 0.1
18/09/2024
27.50
 53,111 28 28 27.20 7,500 4,000 0.1
17/09/2024
28
 50,717 27 28 27 8,200 9,600 -0.0
16/09/2024
27
 51,856 28.60 28.60 27 10,800 4,500 0.2
13/09/2024
28.60
 52,600 28 28.80 27.50 9,200 5,000 0.1
12/09/2024
28
 58,850 29 29.60 27.80 7,300 11,900 -0.1
11/09/2024
28.50
 54,140 29 30 28.50 4,100 5,500 -0.0
10/09/2024
29
 58,815 30.30 31 29 12,200 4,800 0.2
09/09/2024
30
 72,401 30 31 29.80 0 0 0
06/09/2024
30.10
 74,750 30.60 31.50 30 10,200 2,800 0.2
05/09/2024
30.90
 76,802 30.90 32.20 29.90 13,200 7,000 0.2
04/09/2024
31
 72,946 30 31.60 29.80 4,800 19,800 -0.5
30/08/2024
30.60
 76,227 29 30.80 29 13,100 19,000 -0.2
29/08/2024
29.90
 88,814 28 29.90 27.80 2,200 5,700 -0.1
28/08/2024
27.90
 80,900 28 28.90 27.60 6,900 9,800 -0.1
27/08/2024
28
 80,801 28.70 29 27.70 21,300 8,300 0.4
26/08/2024
28.80
 77,805 28.10 30.30 28.10 17,100 7,900 0.3
23/08/2024
28.20
 81,305 28 29 27.50 18,700 14,500 0.1
22/08/2024
28.50
 85,507 27.20 28.50 27 17,100 17,600 -0.0
21/08/2024
27.80
 81,827 27 28 26.50 3,200 9,100 -0.2
20/08/2024
27.60
 80,857 26 27.90 25.60 27,300 30,100 -0.1
19/08/2024
26.20
 82,210 26 26.60 25 13,900 9,900 0.1
16/08/2024
26
 84,200 24 26 24 16,300 8,900 0.2
15/08/2024
23.60
 88,100 24.50 25 23.60 16,700 5,500 0.3
14/08/2024
24.30
 64,404 24.70 25.50 24 15,600 6,300 0.2
13/08/2024
24.70
 75,400 25.60 25.80 24.60 20,100 15,500 0.1
12/08/2024
25.80
 69,600 26.10 26.50 25 22,300 5,300 0.4
09/08/2024
26.50
 61,000 25.70 27 25.50 12,100 15,600 -0.1
08/08/2024
25.50
 69,900 26 26.60 25 15,400 13,600 0.0
07/08/2024
26
 70,800 26.70 27.50 25.50 21,500 9,000 0.3
06/08/2024
27
 50,106 25.60 27.50 25.60 9,400 3,700 0.2
05/08/2024
25.60
 59,200 27 27.60 25 18,500 6,100 0.3
02/08/2024
28.80
 66,800 26.50 28.80 26.50 8,400 9,100 -0.0
01/08/2024
27
 62,828 28.30 30 27 12,200 4,000 0.2
31/07/2024
29
 78,804 28 29.90 28 19,400 7,600 0.3
30/07/2024
28
 68,900 26.80 28 26 22,800 11,500 0.3
29/07/2024
27.10
 64,404 26 27.60 26 12,400 2,200 0.3
26/07/2024
26
 68,832 24 26 24 0 0 0
25/07/2024
23.80
 40,909 24 24.80 23.30 4,300 6,900 -0.1
24/07/2024
24.50
 38,801 24.60 25 23.30 7,600 6,300 0.0
23/07/2024
24.40
 42,100 25.60 26 24.20 7,700 10,200 -0.1
22/07/2024
25.50
 36,400 26.80 27 24.60 3,700 8,700 -0.1
19/07/2024
26.60
 36,500 27.50 27.80 26 5,500 5,100 0.0
18/07/2024
27.10
 40,101 27 27.80 26.60 15,800 13,200 0.1
17/07/2024
27
 43,100 28 28.20 26 12,400 8,000 0.1
16/07/2024
28
 30,700 27.60 28.60 27.20 2,900 5,000 -0.1
15/07/2024
27.40
 38,223 27.80 28.50 27.40 1,500 3,500 -0.1
12/07/2024
27.80
 32,200 28.20 29 27.60 3,500 5,400 -0.1
11/07/2024
28
 25,611 28.60 29.30 28 1,800 3,000 -0.0
10/07/2024
28.30
 29,700 29 29.80 28 2,700 4,600 -0.1
09/07/2024
29
 33,200 29 29.80 28.30 3,100 2,600 0.0
08/07/2024
29
 28,900 29.50 30.30 28.30 8,900 1,800 0.2
05/07/2024
29.30
 41,800 30 31 28 7,800 5,800 0.1
04/07/2024
30
 28,500 30 30.80 29.60 1,900 5,600 -0.1
03/07/2024
30.40
 32,400 29.30 30.60 29 5,800 5,300 0.0
02/07/2024
29.30
 20,100 29.60 30 29 2,100 2,100 -0
01/07/2024
29.60
 31,400 29.80 30.90 29.40 6,800 6,600 0.0
28/06/2024
29.60
 42,921 30 31.50 29 4,200 0 0.1
27/06/2024
30.80
 44,400 30 31 29.60 3,800 5,300 -0.0
26/06/2024
30.20
 34,100 31 32 29.50 6,400 4,100 0.1
25/06/2024
31
 41,107 30 31 29 5,800 2,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |