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

22
0.70
(3.29%)
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
(2026-05-13) 		-3.20 -13.06% 18,600 0 0
21.30
24.50
22
2 tháng
(2026-04-13) 		-6.70 -23.93% 41,700 -3,000 0
21.30
28
22
3 tháng
(2026-03-16) 		-6.80 -24.20% 154,000 -3,600 -0.0
21.30
29.95
22
6 tháng
(2025-12-15) 		-2.70 -11.25% 294,800 -10,800 -0.2
21.30
29.95
22
12 tháng
(2025-06-17) 		3.44 19.29% 1,517,900 -65,400 -1.2
17.23
29.95
22
24 tháng
(2024-06-24) 		5.09 31.40% 1,993,300 -73,251 -1.3
14.99
29.95
22
36 tháng
(2023-06-28) 		8.70 68.98% 2,406,500 -54,451 -1.0
11.65
29.95
22
60 tháng
(2021-07-08) 		10.16 91.13% 3,320,900 -40,651 1.2
9.96
29.95
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |