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

25
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
(2025-12-29) 		1 4.17% 51,900 -900 -0.0
24
25.20
25
2 tháng
(2025-11-28) 		3.40 15.74% 550,800 -4,000 -0.1
21.41
25.20
25
3 tháng
(2025-10-29) 		6.18 32.87% 645,000 -8,400 -0.2
18.82
25.20
25
6 tháng
(2025-07-31) 		5.75 29.88% 1,086,800 -15,200 -0.3
18.24
25.20
25
12 tháng
(2025-02-03) 		9.73 63.77% 1,537,700 -84,700 -1.6
14.99
25.20
25
24 tháng
(2024-02-07) 		9.76 64.02% 1,936,100 -65,751 -1.2
14.36
25.20
25
36 tháng
(2023-02-13) 		11.56 86.01% 2,324,400 -41,451 -0.7
11.65
25.20
25
60 tháng
(2021-02-22) 		14.27 133.04% 3,629,800 -29,651 1.4
9.94
25.20
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
16.21
 0 16.21 16.21 16.21 0 0 0
21/06/2024
16.21
 0 16.21 16.21 16.21 0 0 0
20/06/2024
16.21
 1,200 17.00 17.00 16.21 0 0 0
19/06/2024
16.21
 0 16.21 16.21 16.21 0 0 0
18/06/2024
16.21
 0 16.21 16.21 16.21 0 0 0
17/06/2024
16.21
 2,600 15.77 16.21 15.77 0 0 0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
14/06/2024
16.87
 100 16.87 16.87 16.87 100 0 0.0
13/06/2024
16.21
 1,600 16.29 16.29 16.21 0 0 0
12/06/2024
16.00
 0 16.00 16.00 16.00 0 0 0
11/06/2024
16.00
 1,400 16.00 16.00 16.00 0 0 0
10/06/2024
16.00
 3,800 16.00 16.00 16.00 0 0 0
07/06/2024
16.17
 5,000 16.00 16.17 16.00 0 100 -0.0
06/06/2024
16.00
 2,500 16.00 16.21 16.00 100 0 0.0
05/06/2024
16.00
 1,000 15.66 16.25 15.66 0 0 0
04/06/2024
15.66
 9,400 15.58 15.66 15.58 0 8,100 -0.1
03/06/2024
15.58
 2,600 15.58 15.58 15.58 0 2,000 -0.0
31/05/2024
15.37
 900 15.37 15.37 15.37 0 0 0
30/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
29/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
28/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
27/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
24/05/2024
15.33
 900 15.33 15.33 15.33 0 0 0
23/05/2024
15.33
 100 15.33 15.33 15.33 100 0 0.0
22/05/2024
15.33
 1,300 15.33 15.33 15.16 0 0 0
21/05/2024
15.33
 500 15.33 15.33 15.33 0 0 0
20/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
17/05/2024
15.33
 1,500 15.41 15.58 15.33 0 200 -0.0
16/05/2024
15.33
 2,400 15.33 15.33 15.33 100 0 0.0
15/05/2024
15.33
 15,200 15.33 15.41 15.33 0 100 -0.0
14/05/2024
15.33
 13,000 15.33 15.33 15.33 0 0 0
13/05/2024
15.33
 1,300 15.33 15.33 15.33 0 0 0
10/05/2024
15.41
 100 15.41 15.41 15.41 100 0 0.0
09/05/2024
15.24
 12,400 15.16 15.33 15.16 0 0 0
08/05/2024
15.16
 5,400 15.16 15.33 15.16 0 0 0
07/05/2024
15.16
 1,400 15.16 15.49 15.16 0 100 -0.0
06/05/2024
15.16
 6,700 15.33 15.33 15.16 300 200 0.0
03/05/2024
15.16
 200 15.16 15.16 15.16 0 200 -0.0
02/05/2024
15.16
 5,200 15.16 15.16 15.16 600 0 0.0
26/04/2024
15.28
 0 15.28 15.28 15.28 0 0 0
25/04/2024
15.28
 400 15.28 15.28 15.28 0 0 0
24/04/2024
15.33
 1,000 15.33 15.33 15.33 0 0 0
23/04/2024
15.16
 3,000 15.16 15.16 15.16 3,000 100 0.1
22/04/2024
14.36
 0 14.36 14.36 14.36 0 0 0
19/04/2024
14.36
 1,500 14.32 14.36 14.27 0 0 0
17/04/2024
15.24
 0 15.24 15.24 15.24 0 0 0
16/04/2024
15.24
 500 15.24 15.24 15.24 0 0 0
15/04/2024
15.33
 500 15.33 15.33 15.33 0 0 0
12/04/2024
15.33
 1,300 15.16 15.33 15.16 100 0 0.0
11/04/2024
15.16
 0 15.16 15.16 15.16 0 0 0
10/04/2024
15.16
 1,100 15.58 15.58 15.16 0 0 0
09/04/2024
15.16
 2,600 15.58 15.58 15.16 0 0 0
08/04/2024
15.58
 1,000 15.58 15.58 15.58 0 0 0
05/04/2024
15.58
 500 15.58 15.58 15.58 0 0 0
04/04/2024
15.66
 2,000 15.66 15.66 15.66 0 0 0
03/04/2024
15.66
 2,000 15.66 15.66 15.66 0 0 0
02/04/2024
15.66
 3,600 15.58 15.66 15.58 0 0 0
01/04/2024
15.58
 3,000 15.58 15.58 15.58 3,000 0 0.1
29/03/2024
15.58
 600 15.58 15.58 15.58 0 0 0
28/03/2024
15.41
 100 15.41 15.41 15.41 0 0 0
27/03/2024
15.41
 0 15.41 15.41 15.41 0 0 0
26/03/2024
15.41
 300 14.99 15.41 14.99 0 0 0
25/03/2024
15.58
 1,500 15.58 15.58 15.58 0 0 0
22/03/2024
15.58
 100 15.58 15.58 15.58 0 0 0
21/03/2024
15.58
 600 15.58 15.58 15.58 0 0 0
20/03/2024
14.99
 1,900 14.99 14.99 14.99 0 0 0
19/03/2024
14.99
 1,900 14.99 14.99 14.99 0 0 0
18/03/2024
14.99
 0 14.99 14.99 14.99 0 0 0
15/03/2024
14.99
 2,400 15.16 15.16 14.86 500 0 0.0
14/03/2024
14.78
 0 14.78 14.78 14.78 0 0 0
13/03/2024
14.78
 0 14.78 14.78 14.78 0 0 0
12/03/2024
14.78
 300 15.49 15.49 14.78 200 0 0.0
11/03/2024
15.49
 100 15.49 15.49 15.49 0 0 0
08/03/2024
15.49
 200 15.58 15.58 15.49 0 0 0
07/03/2024
15.58
 200 15.58 15.58 15.58 0 0 0
06/03/2024
15.62
 900 15.62 15.62 15.62 500 0 0.0
05/03/2024
15.58
 8,100 15.41 15.58 15.41 0 0 0
04/03/2024
15.07
 300 15.58 15.58 15.07 0 0 0
01/03/2024
15.20
 0 15.20 15.20 15.20 0 0 0
29/02/2024
15.20
 400 15.54 15.54 15.16 0 0 0
28/02/2024
15.54
 700 15.54 15.54 15.54 0 0 0
27/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
26/02/2024
14.53
 100 14.53 14.53 14.53 0 0 0
23/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
22/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
21/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
20/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
19/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
16/02/2024
15.16
 1,000 15.20 15.20 15.16 0 0 0
15/02/2024
15.92
 100 15.92 15.92 15.92 0 0 0
07/02/2024
15.24
 100 15.24 15.24 15.24 0 0 0
06/02/2024
15.24
 0 15.24 15.24 15.24 0 0 0
05/02/2024
15.24
 200 15.24 15.24 15.24 100 0 0.0
02/02/2024
15.24
 100 15.24 15.24 15.24 0 0 0
01/02/2024
15.92
 100 15.92 15.92 15.92 0 0 0
31/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
30/01/2024
15.24
 700 15.24 15.24 15.24 0 0 0
29/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
26/01/2024
15.24
 100 15.24 15.24 15.24 0 0 0
25/01/2024
15.28
 3,000 14.74 15.28 14.74 0 0 0
24/01/2024
14.32
 4,200 14.48 14.48 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |