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)
14/02/2025
16.84
 0 16.84 16.84 16.84 0 0 0
13/02/2025
16.84
 0 16.84 16.84 16.84 0 0 0
12/02/2025
16.84
 100 16.84 16.84 16.84 100 0 0.0
11/02/2025
17.21
 400 17.12 17.21 17.12 400 0 0.0
10/02/2025
17.12
 5,200 16.65 17.12 16.01 1,000 0 0.0
07/02/2025
16.01
 300 16.01 16.01 16.01 300 200 0.0
06/02/2025
15.91
 0 15.91 15.91 15.91 0 0 0
05/02/2025
15.91
 700 16.10 16.10 15.91 100 0 0.0
04/02/2025
15.91
 300 16.19 16.19 15.91 0 0 0
03/02/2025
15.27
 0 15.27 15.27 15.27 0 0 0
24/01/2025
15.27
 100 15.27 15.27 15.27 0 100 -0.0
23/01/2025
16.19
 0 16.19 16.19 16.19 0 0 0
22/01/2025
16.19
 0 16.19 16.19 16.19 0 0 0
21/01/2025
16.19
 600 16.19 16.19 16.19 0 0 0
20/01/2025
16.19
 4,200 16.19 16.19 16.19 0 0 0
17/01/2025
16.19
 400 16.14 16.19 16.14 0 0 0
16/01/2025
16.19
 0 16.19 16.19 16.19 0 0 0
15/01/2025
16.19
 200 15.68 16.19 15.68 0 100 -0.0
14/01/2025
16.65
 100 16.65 16.65 16.65 0 0 0
13/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
10/01/2025
15.73
 500 16.47 16.47 15.73 100 0 0.0
09/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
08/01/2025
15.73
 300 15.73 15.73 15.73 200 0 0.0
07/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
06/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
03/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
02/01/2025
15.73
 100 15.73 15.73 15.73 0 100 -0.0
31/12/2024
16.65
 0 16.65 16.65 16.65 0 0 0
30/12/2024
16.65
 0 16.65 16.65 16.65 0 0 0
27/12/2024
16.65
 0 16.65 16.65 16.65 0 0 0
26/12/2024
16.65
 1,800 16.65 16.65 16.65 0 0 0
25/12/2024
16.65
 200 16.65 16.65 16.65 200 0 0.0
24/12/2024
16.28
 200 15.73 16.28 15.73 149 100 0.0
23/12/2024
16.65
 100 16.65 16.65 16.65 0 0 0
20/12/2024
15.82
 0 15.82 15.82 15.82 0 0 0
19/12/2024
15.82
 100 15.82 15.82 15.82 0 100 -0.0
18/12/2024
16.65
 700 16.47 16.65 16.47 300 0 0.0
17/12/2024
16.19
 300 16.19 16.19 16.19 0 0 0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
16.65
 500 16.28 16.65 16.28 0 100 -0.0
13/12/2024
16.56
 0 16.56 16.56 16.56 0 0 0
12/12/2024
16.56
 700 15.77 16.65 15.77 400 100 0.0
11/12/2024
16.65
 300 15.77 16.65 15.77 0 100 -0.0
10/12/2024
16.65
 300 16.65 16.65 16.65 300 0 0.0
09/12/2024
16.21
 300 16.21 16.21 16.21 0 0 0
06/12/2024
15.47
 500 15.77 15.77 15.47 0 0 0
05/12/2024
15.68
 3,100 15.68 15.68 15.68 0 0 0
04/12/2024
15.68
 300 15.68 15.68 15.68 0 0 0
03/12/2024
15.60
 100 15.60 15.60 15.60 0 0 0
02/12/2024
16.39
 3,700 15.95 16.65 15.95 3,100 0 0.1
29/11/2024
15.90
 100 15.90 15.90 15.90 0 0 0
28/11/2024
15.90
 1,400 15.77 15.90 14.90 200 0 0.0
27/11/2024
15.90
 1,100 15.90 15.90 15.90 0 0 0
26/11/2024
15.77
 1,200 15.77 15.77 15.77 300 0 0.0
25/11/2024
15.77
 3,300 15.77 15.77 15.77 0 0 0
22/11/2024
15.64
 100 15.64 15.64 15.64 0 0 0
21/11/2024
15.60
 600 15.55 15.64 15.55 0 100 -0.0
20/11/2024
16.65
 100 16.65 16.65 16.65 0 0 0
19/11/2024
15.77
 100 15.77 15.77 15.77 0 0 0
18/11/2024
15.77
 0 15.77 15.77 15.77 0 0 0
15/11/2024
15.77
 1,200 15.60 15.77 15.60 0 0 0
14/11/2024
15.33
 600 15.33 15.33 15.33 0 0 0
13/11/2024
15.73
 3,600 15.95 15.95 15.51 0 0 0
12/11/2024
15.33
 1,200 15.33 15.33 15.33 900 0 0.0
11/11/2024
15.38
 17,700 15.33 15.38 15.29 6,500 100 0.1
08/11/2024
16.12
 6,900 15.47 16.34 14.90 4,200 0 0.1
07/11/2024
15.47
 9,700 16.34 16.34 15.42 5,100 0 0.1
06/11/2024
16.34
 65,300 18.62 18.62 16.25 0 0 0
05/11/2024
17.44
 3,400 17.52 17.52 17.13 0 0 0
04/11/2024
16.39
 89,700 15.33 16.39 15.33 0 0 0
01/11/2024
15.33
 0 15.33 15.33 15.33 0 0 0
31/10/2024
15.33
 0 15.33 15.33 15.33 0 0 0
30/10/2024
15.33
 0 15.33 15.33 15.33 0 0 0
29/10/2024
15.33
 0 15.33 15.33 15.33 0 0 0
28/10/2024
15.33
 1,600 15.33 15.33 15.33 0 800 -0.0
25/10/2024
15.77
 0 15.77 15.77 15.77 0 0 0
24/10/2024
15.77
 100 15.77 15.77 15.77 100 0 0.0
23/10/2024
15.77
 1,100 15.77 15.77 15.77 1,100 300 0.0
22/10/2024
15.77
 100 15.77 15.77 15.77 0 0 0
21/10/2024
15.77
 0 15.77 15.77 15.77 0 0 0
18/10/2024
15.77
 2,000 15.77 15.77 15.77 2,000 1,000 0.0
17/10/2024
15.77
 0 15.77 15.77 15.77 0 0 0
16/10/2024
15.77
 800 15.77 15.77 15.77 100 0 0.0
15/10/2024
16.21
 0 16.21 16.21 16.21 0 0 0
14/10/2024
16.21
 300 16.65 16.65 16.21 100 100 0
11/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
10/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
09/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
08/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
07/10/2024
16.65
 800 16.65 16.65 16.65 0 800 -0.0
04/10/2024
16.65
 100 16.65 16.65 16.65 0 0 0
03/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
02/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
01/10/2024
16.65
 0 16.65 16.65 16.65 0 0 0
30/09/2024
16.65
 0 16.65 16.65 16.65 0 0 0
27/09/2024
16.65
 0 16.65 16.65 16.65 0 0 0
26/09/2024
16.65
 0 16.65 16.65 16.65 0 0 0
25/09/2024
16.65
 100 16.65 16.65 16.65 100 0 0.0
24/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
23/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
20/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |