CTCP Chứng khoán Kiến thiết Việt Nam (csi)

15.30
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
(2026-08-18) 		0 0% 67,900 40,400 0.7
14.80
26.30
15.30
2 tháng
(2026-07-20) 		-0.40 -2.55% 222,800 74,200 1.2
14.80
26.30
15.30
3 tháng
(2026-06-19) 		-1.20 -7.27% 246,400 78,900 1.3
14.80
26.30
15.30
6 tháng
(2026-03-23) 		1.30 9.29% 348,600 69,100 1.2
14
27
15.30
12 tháng
(2025-09-22) 		-12.70 -45.36% 947,500 169,600 3.7
14
29
15.30
24 tháng
(2024-09-27) 		-13.70 -47.24% 9,738,524 354,480 9.5
14
38.40
15.30
36 tháng
(2023-10-03) 		-25.70 -62.68% 19,502,666 613,981 16.4
14
62.40
15.30
60 tháng
(2021-10-13) 		-8.60 -35.98% 45,281,343 817,688 26.7
14
96
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
36.40
 39,402 35 36.40 35 8,200 3,500 0.2
05/03/2025
34.80
 35,401 35.20 35.80 34.60 0 4,300 -0.2
04/03/2025
35.20
 33,500 35.50 35.80 34.80 17,500 10,400 0.3
03/03/2025
36
 34,801 35.50 36 35 7,100 3,600 0.1
28/02/2025
35
 37,202 35.20 36 35 0 0 0
27/02/2025
35
 43,600 36 36.50 34 9,900 8,300 0.1
26/02/2025
36.30
 31,610 36 36.50 35.30 3,500 10,100 -0.2
25/02/2025
36.20
 34,000 36 36.50 35.60 5,600 3,000 0.1
24/02/2025
36
 36,200 35.70 36 35.10 4,300 10,300 -0.2
21/02/2025
36
 34,800 35.30 36 35 0 3,100 -0.1
20/02/2025
35
 34,750 35 36 35 6,300 6,400 -0.0
19/02/2025
35.60
 39,001 34.60 35.60 34.40 11,600 3,800 0.3
18/02/2025
34.60
 26,811 34 34.70 33.80 4,100 3,200 0.0
17/02/2025
34.30
 41,205 33.60 34.30 33.30 8,500 4,700 0.1
14/02/2025
33.90
 27,600 33.80 33.90 33 1,000 5,200 -0.1
13/02/2025
33.80
 30,046 33.20 33.80 32.60 0 0 0
12/02/2025
33.30
 31,600 33 33.70 32.80 5,500 4,400 0.0
11/02/2025
33.60
 37,523 32 33.60 32 8,500 3,500 0.2
10/02/2025
32
 32,546 32.90 33 32 10,100 4,046 0.2
07/02/2025
33.20
 34,700 33 33.30 32.30 7,300 2,900 0.1
06/02/2025
33
 30,000 32.60 33 32.30 4,100 8,700 -0.2
05/02/2025
32.60
 45,801 33 33 32 1,601 3,900 -0.1
04/02/2025
32.90
 42,410 32 32.90 31.90 5,010 9,400 -0.1
03/02/2025
35
 37,202 35.20 36 35 0 0 0
31/01/2025
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
30/01/2025
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
29/01/2025
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
28/01/2025
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
27/01/2025
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
24/01/2025
32.50
 35,200 32 32.50 31.30 2,300 4,300 -0.1
23/01/2025
32.20
 32,735 31 32.30 30.90 5,325 7,335 -0.1
22/01/2025
31.50
 37,700 31 31.50 30.40 17,000 4,700 0.4
21/01/2025
31
 29,400 30.80 31.20 30.30 12,000 2,900 0.3
20/01/2025
30.60
 27,100 31 31.20 30.50 10,800 12,200 -0.0
17/01/2025
31
 31,400 30.90 31.20 30.10 11,400 10,700 0.0
16/01/2025
30.90
 35,600 31 31.60 30.50 10,800 10,300 0.0
15/01/2025
31.50
 36,300 30.80 31.50 30.50 15,600 1,900 0.4
14/01/2025
30.50
 27,900 32 32 30.30 5,700 6,600 -0.0
13/01/2025
32
 31,724 30.80 32 30.20 16,024 5,500 0.3
10/01/2025
30.60
 32,900 31.30 32 30 4,100 5,800 -0.1
09/01/2025
31.10
 38,211 31.70 32 31 17,211 2,311 0.5
08/01/2025
31.50
 36,700 32 32.40 31 10,400 19,600 -0.3
07/01/2025
33.80
 78,200 34.20 34.50 33 48,900 66,300 -0.6
06/01/2025
32
 36,300 32.50 33.10 31.60 5,300 7,600 -0.1
03/01/2025
32.50
 32,300 33.60 33.60 32.50 12,400 5,800 0.2
02/01/2025
33.80
 44,100 33.30 34 32 23,000 10,000 0.4
01/01/2025
33.50
 36,721 33 33.80 32.80 7,600 2,400 0.2
31/12/2024
33.50
 36,721 33 33.80 32.80 7,600 2,400 0.2
30/12/2024
33
 33,907 33.50 33.80 33 0 6,300 -0.2
27/12/2024
33.50
 38,600 33 33.50 32.80 8,900 3,800 0.2
26/12/2024
33.20
 45,200 32.50 33.20 32.20 5,800 15,100 -0.3
25/12/2024
32.50
 34,626 32 32.50 31.50 12,600 11,400 0.0
24/12/2024
32
 39,400 31.80 32 31 0 0 0
23/12/2024
32.20
 36,747 31.50 32.40 31.50 6,200 2,600 0.1
20/12/2024
31.50
 39,600 31.40 32 31 10,400 7,200 0.1
19/12/2024
31.40
 35,000 31 32 30.60 8,100 5,000 0.1
18/12/2024
32.20
 37,801 32 32.20 31.40 6,000 9,000 -0.1
17/12/2024
31.90
 33,804 32 32.60 31.20 4,800 8,400 -0.1
16/12/2024
32
 52,600 30.50 32 30.50 2,100 10,700 -0.3
13/12/2024
30.50
 48,100 31.70 31.70 30.50 8,300 3,000 0.2
12/12/2024
31.70
 40,901 31 31.90 30.80 10,200 3,400 0.2
11/12/2024
31.30
 45,800 31 31.80 30.50 11,800 3,200 0.3
10/12/2024
31
 43,400 31.30 32 30.60 9,800 9,600 0.0
09/12/2024
32
 41,200 31.30 32.20 31 4,100 11,000 -0.2
06/12/2024
36.50
 41,303 35.60 36.50 35 3,500 2,600 0.0
05/12/2024
37.60
 25,600 37 37.70 36 1,900 1,400 0.0
04/12/2024
37.50
 28,700 36.40 37.60 36.40 1,900 7,400 -0.2
03/12/2024
31.30
 31,600 32 32.80 31 4,700 2,900 0.1
02/12/2024
28.90
 29,900 28 29 28 7,100 1,100 0.2
29/11/2024
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
28/11/2024
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
27/11/2024
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
26/11/2024
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
25/11/2024
31
 36,100 30.20 31 29.80 8,000 5,500 0.1
22/11/2024
30
 35,600 30.50 31 29.60 5,000 3,700 0.0
21/11/2024
30.80
 56,500 29.70 30.80 29.50 13,800 6,500 0.2
20/11/2024
30
 39,901 29.50 30.60 29.20 6,900 3,200 0.1
19/11/2024
29.10
 44,900 29.90 30.10 28.80 8,800 18,000 -0.3
18/11/2024
30
 45,300 29.20 30.60 29 8,700 13,700 -0.1
15/11/2024
29
 36,801 30 30.80 29 0 10,200 -0.3
14/11/2024
29.90
 34,803 30.60 31 29.90 3,100 9,800 -0.2
13/11/2024
31
 33,607 30.50 31.30 30.30 2,400 4,500 -0.1
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 5,200 3,800 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

Chính sách bảo mật | Điều khoản sử dụng |