CTCP Chứng khoán Kiến thiết Việt Nam (csi)

18.90
-3.30
(-14.86%)
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)
24/06/2024
31
 45,043 32 33 30 6,800 5,500 0.0
21/06/2024
32
 31,200 33 34 32 3,300 3,900 -0.0
20/06/2024
33.30
 33,600 34 34.50 32.60 4,200 2,700 0.1
19/06/2024
33.60
 32,950 34 35 33 4,200 9,100 -0.2
18/06/2024
34
 27,001 34.70 35 34 3,200 3,400 -0.0
17/06/2024
34.70
 29,700 35 35.80 34 0 3,600 -0.1
14/06/2024
35.30
 45,100 35.20 36.40 35 5,400 2,200 0.1
13/06/2024
35.90
 25,401 36.60 36.60 35 3,800 3,300 0.0
12/06/2024
36.50
 41,303 35.60 36.50 35 3,500 2,600 0.0
11/06/2024
35.50
 38,000 36 36.80 35 5,500 5,100 0.1
10/06/2024
35.80
 29,000 36.80 37 35.30 2,600 3,100 -0.0
07/06/2024
36
 31,700 36.60 37 35 0 0 0
06/06/2024
37
 22,000 36 37.50 36 1,700 2,100 -0.0
05/06/2024
36.30
 21,710 36.80 37.80 36.30 4,400 1,700 0.1
04/06/2024
37
 25,400 37 37.60 36.50 3,200 3,600 -0.0
03/06/2024
36.70
 26,200 36.50 38 36.30 1,900 3,100 -0.0
31/05/2024
35.50
 26,900 36.80 37.30 35.50 1,100 3,800 -0.1
30/05/2024
36.80
 24,100 36.20 37 35.30 3,600 2,900 0.0
29/05/2024
36.50
 31,400 37.60 38 35.50 1,900 4,900 -0.1
28/05/2024
37.80
 29,910 36.30 38 36 8,300 6,300 0.1
27/05/2024
36.10
 27,600 36 37.30 35.80 1,400 6,600 -0.2
24/05/2024
36
 31,419 37.30 37.30 35 2,700 4,700 -0.1
23/05/2024
38
 32,201 37 38 36 6,600 5,800 0.0
22/05/2024
37
 23,101 37.40 38.60 37 3,100 5,400 -0.1
21/05/2024
37.40
 24,900 38 38.80 37 5,700 2,100 0.1
20/05/2024
37.80
 23,400 38.80 39 37.60 1,000 5,400 -0.2
17/05/2024
38.60
 21,805 38 38.80 37 5,500 2,300 0.1
16/05/2024
37.80
 25,500 37 39 37 2,800 2,500 0.0
15/05/2024
38.50
 26,211 38 39 37.50 7,200 2,600 0.2
14/05/2024
38
 27,705 37 38 37 2,600 5,000 -0.1
13/05/2024
37.30
 24,421 37.50 38 37 5,500 0 0.2
10/05/2024
37.60
 25,600 37 37.70 36 1,900 1,400 0.0
09/05/2024
37
 28,600 35.80 37.60 35 5,900 6,500 -0.0
08/05/2024
36
 26,836 36 37 34.50 4,600 4,300 0.0
07/05/2024
36
 30,000 34 36 34 3,800 2,000 0.1
06/05/2024
34.50
 27,900 32.80 35 31.60 4,700 2,500 0.1
03/05/2024
32.50
 20,413 33 33.80 32.50 4,600 3,000 0.1
02/05/2024
32.90
 29,300 33 33.60 32.20 5,000 4,100 0.0
26/04/2024
34
 24,700 33 34 32.30 1,700 3,500 -0.1
25/04/2024
33
 22,800 34.50 34.50 32.60 2,400 3,600 -0.0
24/04/2024
33.30
 37,810 33 35 31.30 7,300 3,600 0.1
23/04/2024
33
 34,100 35 35 31.80 4,300 5,800 -0.0
22/04/2024
35.80
 36,136 32 36 32 3,900 4,100 -0.0
19/04/2024
33.20
 30,100 33.50 34.80 32.80 2,400 6,500 -0.1
17/04/2024
33.50
 25,102 35 36 33.50 2,100 4,100 -0.1
16/04/2024
34.80
 26,300 34.60 35.80 34 3,900 2,400 0.1
15/04/2024
33.80
 33,901 37.50 37.50 33.80 1,100 3,100 -0.1
12/04/2024
37.50
 28,700 36.40 37.60 36.40 1,900 7,400 -0.2
11/04/2024
36.70
 28,400 36.30 37 35.60 4,100 7,100 -0.1
10/04/2024
36.50
 23,300 36 37.10 36 3,500 3,700 -0.0
09/04/2024
35.40
 26,148 35.80 36.60 35.30 4,300 1,300 0.1
08/04/2024
35.50
 25,200 36 36.80 35.50 0 1,200 -0.0
05/04/2024
36.20
 25,300 37 37.30 36 0 3,700 -0.1
04/04/2024
37
 24,500 37 38 36.80 4,400 1,500 0.1
03/04/2024
37
 28,500 37.70 38.50 36.30 2,500 3,500 -0.0
02/04/2024
38.20
 26,600 38 38.50 37 4,200 1,600 0.1
01/04/2024
38
 33,000 38.70 39 38 2,400 7,600 -0.2
29/03/2024
38.50
 24,249 39 39.30 38 1,600 0 0.1
28/03/2024
39.50
 34,500 38.40 40 38 2,800 6,000 -0.1
27/03/2024
38
 37,800 38 39.90 37.60 6,200 6,900 -0.0
26/03/2024
38.30
 41,100 36 38.50 35.30 2,000 3,100 -0.0
25/03/2024
35.60
 28,200 36 37 35.60 2,900 4,100 -0.0
22/03/2024
36.30
 35,100 36 37 35.50 2,800 4,100 -0.0
21/03/2024
36.60
 38,310 35 37 34.90 3,900 1,600 0.1
20/03/2024
35
 44,500 33.40 35.50 33 9,300 2,600 0.2
19/03/2024
33.40
 28,900 33.60 34.30 33 5,900 3,100 0.1
18/03/2024
33.30
 45,800 34 35 32.50 6,200 2,900 0.1
15/03/2024
34.60
 31,210 34 34.70 33.60 9,500 4,900 0.2
14/03/2024
34.30
 35,810 33.80 34.60 33.30 8,500 11,000 -0.1
13/03/2024
34.30
 59,600 31.80 34.30 31.80 6,500 5,700 0.0
12/03/2024
31.30
 31,600 32 32.80 31 4,700 2,900 0.1
11/03/2024
31.80
 27,500 32 32.60 31 8,900 2,600 0.2
08/03/2024
31.80
 31,700 32.20 33 31.60 7,400 2,500 0.2
07/03/2024
33
 44,524 31.40 33.10 31 4,400 5,300 -0.0
06/03/2024
31.60
 23,900 32 32.30 30.50 4,100 2,900 0.0
05/03/2024
32.30
 28,000 32 33 31 3,700 7,900 -0.1
04/03/2024
32
 29,013 32 32.50 31.30 3,700 4,100 -0.0
01/03/2024
32
 27,400 31 32 31 5,300 4,100 0.0
29/02/2024
31.50
 38,810 30.50 31.80 30 3,600 4,300 -0.0
28/02/2024
30.50
 23,400 30.70 31 30 4,300 2,100 0.1
27/02/2024
30.50
 33,805 29.80 30.50 29.80 2,700 3,500 -0.0
26/02/2024
30
 31,300 29 30 29 4,100 1,300 0.1
23/02/2024
29
 26,236 29.60 30 28.80 2,700 1,500 0.0
22/02/2024
29.70
 24,100 29.10 29.70 29.10 4,600 3,200 0.0
21/02/2024
29
 22,000 29.40 29.50 28.60 1,700 3,200 -0.0
20/02/2024
29.40
 33,100 28.80 29.60 28.30 2,600 1,700 0.0
19/02/2024
28.90
 35,500 28.40 28.90 28 8,100 2,800 0.2
16/02/2024
28.40
 29,600 28.50 28.80 28.20 3,500 3,000 0.0
15/02/2024
28.80
 34,500 28.50 28.80 28.10 12,000 0 0.3
07/02/2024
28.90
 29,900 28 29 28 7,100 1,100 0.2
06/02/2024
28.50
 39,800 27 28.50 27 7,400 3,300 0.1
05/02/2024
27.70
 30,800 27.60 27.90 27 4,400 4,000 0.0
02/02/2024
27.80
 24,800 27.60 28 27.30 3,000 1,300 0.0
01/02/2024
27.90
 23,800 28 28 27.50 1,200 3,300 -0.1
31/01/2024
27.60
 31,800 28.40 28.50 27.60 6,300 3,500 0.1
30/01/2024
28.40
 26,500 28 28.60 27.90 5,200 1,800 0.1
29/01/2024
28
 28,400 28.60 29 28 0 2,700 -0.1
26/01/2024
28.70
 33,705 28.70 29 28 3,200 3,300 -0.0
25/01/2024
28.60
 28,000 28.90 29.20 28 1,700 3,000 -0.0
24/01/2024
28.80
 28,500 29 29.40 28.50 1,600 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |