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)
24/09/2024
18.25
 0 18.25 18.25 18.25 0 0 0
23/09/2024
18.25
 0 18.25 18.25 18.25 0 0 0
20/09/2024
18.25
 0 18.25 18.25 18.25 0 0 0
19/09/2024
18.25
 0 18.25 18.25 18.25 0 0 0
18/09/2024
18.25
 0 18.25 18.25 18.25 0 0 0
17/09/2024
18.25
 0 18.25 18.25 18.25 0 0 0
16/09/2024
18.25
 3,900 17.52 18.25 16.34 0 700 -0.0
13/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
12/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
11/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
10/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
09/09/2024
17.52
 200 17.52 17.52 17.52 0 0 0
06/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
05/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
04/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
30/08/2024
17.52
 0 17.52 17.52 17.52 0 0 0
29/08/2024
17.52
 0 17.52 17.52 17.52 0 0 0
28/08/2024
17.52
 200 17.52 17.52 17.52 200 0 0.0
27/08/2024
17.52
 100 17.52 17.52 17.52 0 0 0
26/08/2024
17.52
 0 17.52 17.52 17.52 0 0 0
23/08/2024
17.52
 100 17.52 17.52 17.52 0 0 0
22/08/2024
17.52
 100 17.52 17.52 17.52 0 0 0
21/08/2024
17.57
 0 17.57 17.57 17.57 0 0 0
20/08/2024
17.57
 0 17.57 17.57 17.57 0 0 0
19/08/2024
17.57
 0 17.57 17.57 17.57 0 0 0
16/08/2024
17.57
 600 17.57 17.57 17.57 0 0 0
15/08/2024
16.43
 0 16.43 16.43 16.43 0 0 0
14/08/2024
16.43
 0 16.43 16.43 16.43 0 0 0
13/08/2024
16.43
 0 16.43 16.43 16.43 0 0 0
12/08/2024
16.43
 0 16.43 16.43 16.43 0 0 0
09/08/2024
16.43
 0 16.43 16.43 16.43 0 0 0
08/08/2024
16.43
 600 16.43 16.43 16.43 0 0 0
07/08/2024
16.43
 500 16.43 16.43 16.43 0 0 0
06/08/2024
16.43
 1,900 16.43 16.43 16.43 0 0 0
05/08/2024
16.43
 200 16.43 16.43 16.43 0 0 0
02/08/2024
16.43
 600 16.43 16.43 16.43 0 0 0
01/08/2024
16.43
 1,000 16.43 16.43 16.43 0 0 0
31/07/2024
16.43
 600 16.43 16.43 16.43 0 0 0
30/07/2024
16.43
 1,200 16.43 16.43 16.43 0 0 0
29/07/2024
16.43
 2,300 16.43 16.61 16.43 0 0 0
26/07/2024
16.43
 600 16.43 16.43 16.43 100 0 0.0
25/07/2024
16.43
 200 16.43 16.43 16.43 0 0 0
24/07/2024
16.43
 200 16.43 16.43 16.43 0 0 0
23/07/2024
16.98
 0 16.98 16.98 16.98 0 0 0
22/07/2024
16.98
 1,500 16.98 17.34 16.98 0 0 0
19/07/2024
17.34
 200 17.34 17.34 17.34 0 0 0
18/07/2024
16.98
 100 16.98 16.98 16.98 0 0 0
17/07/2024
18.25
 0 18.25 18.25 18.25 0 0 0
16/07/2024
18.25
 0 18.25 18.25 18.25 0 0 0
15/07/2024
18.25
 0 18.25 18.25 18.25 0 0 0
12/07/2024
18.25
 0 18.25 18.25 18.25 0 0 0
11/07/2024
18.25
 0 18.25 18.25 18.25 0 0 0
10/07/2024
18.25
 200 18.25 18.25 18.25 0 0 0
09/07/2024
17.34
 0 17.34 17.34 17.34 0 0 0
08/07/2024
17.34
 0 17.34 17.34 17.34 0 0 0
05/07/2024
17.34
 0 17.34 17.34 17.34 0 0 0
04/07/2024
17.34
 400 17.34 17.34 17.34 100 0 0.0
03/07/2024
17.34
 0 17.34 17.34 17.34 0 0 0
02/07/2024
17.34
 200 17.34 17.34 17.34 0 0 0
01/07/2024
17.34
 400 17.34 17.34 17.34 100 0 0.0
28/06/2024
17.34
 600 17.34 17.34 17.34 0 0 0
27/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
26/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
25/06/2024
16.89
 100 16.89 16.89 16.89 100 0 0.0
24/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
21/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
20/06/2024
16.89
 1,200 17.71 17.71 16.89 0 0 0
19/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
18/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
17/06/2024
16.89
 2,600 16.43 16.89 16.43 0 0 0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
14/06/2024
17.57
 100 17.57 17.57 17.57 100 0 0.0
13/06/2024
16.89
 1,600 16.97 16.97 16.89 0 0 0
12/06/2024
16.67
 0 16.67 16.67 16.67 0 0 0
11/06/2024
16.67
 1,400 16.67 16.67 16.67 0 0 0
10/06/2024
16.67
 3,800 16.67 16.67 16.67 0 0 0
07/06/2024
16.84
 5,000 16.67 16.84 16.67 0 100 -0.0
06/06/2024
16.67
 2,500 16.67 16.89 16.67 100 0 0.0
05/06/2024
16.67
 1,000 16.32 16.93 16.32 0 0 0
04/06/2024
16.32
 9,400 16.23 16.32 16.23 0 8,100 -0.1
03/06/2024
16.23
 2,600 16.23 16.23 16.23 0 2,000 -0.0
31/05/2024
16.01
 900 16.01 16.01 16.01 0 0 0
30/05/2024
15.96
 0 15.96 15.96 15.96 0 0 0
29/05/2024
15.96
 0 15.96 15.96 15.96 0 0 0
28/05/2024
15.96
 0 15.96 15.96 15.96 0 0 0
27/05/2024
15.96
 0 15.96 15.96 15.96 0 0 0
24/05/2024
15.96
 900 15.96 15.96 15.96 0 0 0
23/05/2024
15.96
 100 15.96 15.96 15.96 100 0 0.0
22/05/2024
15.96
 1,300 15.96 15.96 15.79 0 0 0
21/05/2024
15.96
 500 15.96 15.96 15.96 0 0 0
20/05/2024
15.96
 0 15.96 15.96 15.96 0 0 0
17/05/2024
15.96
 1,500 16.05 16.23 15.96 0 200 -0.0
16/05/2024
15.96
 2,400 15.96 15.96 15.96 100 0 0.0
15/05/2024
15.96
 15,200 15.96 16.05 15.96 0 100 -0.0
14/05/2024
15.96
 13,000 15.96 15.96 15.96 0 0 0
13/05/2024
15.96
 1,300 15.96 15.96 15.96 0 0 0
10/05/2024
16.05
 100 16.05 16.05 16.05 100 0 0.0
09/05/2024
15.88
 12,400 15.79 15.96 15.79 0 0 0
08/05/2024
15.79
 5,400 15.79 15.96 15.79 0 0 0
07/05/2024
15.79
 1,400 15.79 16.14 15.79 0 100 -0.0
06/05/2024
15.79
 6,700 15.96 15.96 15.79 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |