CTCP Chứng khoán Kiến thiết Việt Nam (csi)

16.10
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
(2026-02-23) 		-2.90 -15.26% 56,600 4,800 0.1
15.30
19.20
16.10
2 tháng
(2026-01-19) 		-9.70 -37.60% 172,700 7,200 0.0
15.30
25.80
16.10
3 tháng
(2025-12-18) 		-10.90 -40.37% 236,400 19,200 0.3
15.30
28.20
16.10
6 tháng
(2025-09-19) 		-12.80 -44.29% 573,600 95,000 2.5
15.30
29
16.10
12 tháng
(2025-03-24) 		-19.10 -54.26% 4,620,400 93,400 2.7
15.30
38.40
16.10
24 tháng
(2024-03-28) 		-23.40 -59.24% 14,698,128 430,499 12.3
15.30
39.50
16.10
36 tháng
(2023-04-03) 		-44.70 -73.52% 21,974,495 470,019 13.7
15.30
62.60
16.10
60 tháng
(2021-04-13) 		0.60 3.87% 44,648,064 -5,025,894 -22.3
8.20
96
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
27
 50,106 25.60 27.50 25.60 9,400 3,700 0.2
05/08/2024
25.60
 59,200 27 27.60 25 18,500 6,100 0.3
02/08/2024
28.80
 66,800 26.50 28.80 26.50 8,400 9,100 -0.0
01/08/2024
27
 62,828 28.30 30 27 12,200 4,000 0.2
31/07/2024
29
 78,804 28 29.90 28 19,400 7,600 0.3
30/07/2024
28
 68,900 26.80 28 26 22,800 11,500 0.3
29/07/2024
27.10
 64,404 26 27.60 26 12,400 2,200 0.3
26/07/2024
26
 68,832 24 26 24 0 0 0
25/07/2024
23.80
 40,909 24 24.80 23.30 4,300 6,900 -0.1
24/07/2024
24.50
 38,801 24.60 25 23.30 7,600 6,300 0.0
23/07/2024
24.40
 42,100 25.60 26 24.20 7,700 10,200 -0.1
22/07/2024
25.50
 36,400 26.80 27 24.60 3,700 8,700 -0.1
19/07/2024
26.60
 36,500 27.50 27.80 26 5,500 5,100 0.0
18/07/2024
27.10
 40,101 27 27.80 26.60 15,800 13,200 0.1
17/07/2024
27
 43,100 28 28.20 26 12,400 8,000 0.1
16/07/2024
28
 30,700 27.60 28.60 27.20 2,900 5,000 -0.1
15/07/2024
27.40
 38,223 27.80 28.50 27.40 1,500 3,500 -0.1
12/07/2024
27.80
 32,200 28.20 29 27.60 3,500 5,400 -0.1
11/07/2024
28
 25,611 28.60 29.30 28 1,800 3,000 -0.0
10/07/2024
28.30
 29,700 29 29.80 28 2,700 4,600 -0.1
09/07/2024
29
 33,200 29 29.80 28.30 3,100 2,600 0.0
08/07/2024
29
 28,900 29.50 30.30 28.30 8,900 1,800 0.2
05/07/2024
29.30
 41,800 30 31 28 7,800 5,800 0.1
04/07/2024
30
 28,500 30 30.80 29.60 1,900 5,600 -0.1
03/07/2024
30.40
 32,400 29.30 30.60 29 5,800 5,300 0.0
02/07/2024
29.30
 20,100 29.60 30 29 2,100 2,100 -0
01/07/2024
29.60
 31,400 29.80 30.90 29.40 6,800 6,600 0.0
28/06/2024
29.60
 42,921 30 31.50 29 4,200 0 0.1
27/06/2024
30.80
 44,400 30 31 29.60 3,800 5,300 -0.0
26/06/2024
30.20
 34,100 31 32 29.50 6,400 4,100 0.1
25/06/2024
31
 41,107 30 31 29 5,800 2,700 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |