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

27.30
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
(2026-03-30) 		-0.70 -2.50% 38,000 -1,400 0
27
28
27.30
2 tháng
(2026-03-02) 		1.75 6.85% 158,000 -9,500 -0.2
23.90
29.95
27.30
3 tháng
(2026-01-29) 		2.30 9.20% 177,600 -8,300 -0.2
23.90
29.95
27.30
6 tháng
(2025-10-31) 		8.10 42.19% 822,500 -16,700 -0.4
19.01
29.95
27.30
12 tháng
(2025-05-05) 		10.55 63.03% 1,595,800 -102,000 -1.9
16.24
29.95
27.30
24 tháng
(2024-05-09) 		12.06 79.11% 2,048,900 -81,651 -1.5
14.99
29.95
27.30
36 tháng
(2023-05-15) 		14.84 119.03% 2,468,200 -51,551 -1.0
11.65
29.95
27.30
60 tháng
(2021-05-25) 		15.88 138.98% 3,473,800 -34,051 1.3
9.96
29.95
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
18/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
17/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
16/09/2024
17.52
 3,900 16.82 17.52 15.68 0 700 -0.0
13/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
12/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
11/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
10/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
09/09/2024
16.82
 200 16.82 16.82 16.82 0 0 0
06/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
05/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
04/09/2024
16.82
 0 16.82 16.82 16.82 0 0 0
30/08/2024
16.82
 0 16.82 16.82 16.82 0 0 0
29/08/2024
16.82
 0 16.82 16.82 16.82 0 0 0
28/08/2024
16.82
 200 16.82 16.82 16.82 200 0 0.0
27/08/2024
16.82
 100 16.82 16.82 16.82 0 0 0
26/08/2024
16.82
 0 16.82 16.82 16.82 0 0 0
23/08/2024
16.82
 100 16.82 16.82 16.82 0 0 0
22/08/2024
16.82
 100 16.82 16.82 16.82 0 0 0
21/08/2024
16.87
 0 16.87 16.87 16.87 0 0 0
20/08/2024
16.87
 0 16.87 16.87 16.87 0 0 0
19/08/2024
16.87
 0 16.87 16.87 16.87 0 0 0
16/08/2024
16.87
 600 16.87 16.87 16.87 0 0 0
15/08/2024
15.77
 0 15.77 15.77 15.77 0 0 0
14/08/2024
15.77
 0 15.77 15.77 15.77 0 0 0
13/08/2024
15.77
 0 15.77 15.77 15.77 0 0 0
12/08/2024
15.77
 0 15.77 15.77 15.77 0 0 0
09/08/2024
15.77
 0 15.77 15.77 15.77 0 0 0
08/08/2024
15.77
 600 15.77 15.77 15.77 0 0 0
07/08/2024
15.77
 500 15.77 15.77 15.77 0 0 0
06/08/2024
15.77
 1,900 15.77 15.77 15.77 0 0 0
05/08/2024
15.77
 200 15.77 15.77 15.77 0 0 0
02/08/2024
15.77
 600 15.77 15.77 15.77 0 0 0
01/08/2024
15.77
 1,000 15.77 15.77 15.77 0 0 0
31/07/2024
15.77
 600 15.77 15.77 15.77 0 0 0
30/07/2024
15.77
 1,200 15.77 15.77 15.77 0 0 0
29/07/2024
15.77
 2,300 15.77 15.95 15.77 0 0 0
26/07/2024
15.77
 600 15.77 15.77 15.77 100 0 0.0
25/07/2024
15.77
 200 15.77 15.77 15.77 0 0 0
24/07/2024
15.77
 200 15.77 15.77 15.77 0 0 0
23/07/2024
16.30
 0 16.30 16.30 16.30 0 0 0
22/07/2024
16.30
 1,500 16.30 16.65 16.30 0 0 0
19/07/2024
16.65
 200 16.65 16.65 16.65 0 0 0
18/07/2024
16.30
 100 16.30 16.30 16.30 0 0 0
17/07/2024
17.52
 0 17.52 17.52 17.52 0 0 0
16/07/2024
17.52
 0 17.52 17.52 17.52 0 0 0
15/07/2024
17.52
 0 17.52 17.52 17.52 0 0 0
12/07/2024
17.52
 0 17.52 17.52 17.52 0 0 0
11/07/2024
17.52
 0 17.52 17.52 17.52 0 0 0
10/07/2024
17.52
 200 17.52 17.52 17.52 0 0 0
09/07/2024
16.65
 0 16.65 16.65 16.65 0 0 0
08/07/2024
16.65
 0 16.65 16.65 16.65 0 0 0
05/07/2024
16.65
 0 16.65 16.65 16.65 0 0 0
04/07/2024
16.65
 400 16.65 16.65 16.65 100 0 0.0
03/07/2024
16.65
 0 16.65 16.65 16.65 0 0 0
02/07/2024
16.65
 200 16.65 16.65 16.65 0 0 0
01/07/2024
16.65
 400 16.65 16.65 16.65 100 0 0.0
28/06/2024
16.65
 600 16.65 16.65 16.65 0 0 0
27/06/2024
16.21
 0 16.21 16.21 16.21 0 0 0
26/06/2024
16.21
 0 16.21 16.21 16.21 0 0 0
25/06/2024
16.21
 100 16.21 16.21 16.21 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |