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

22.30
-0.95
(-4.09%)
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
(2025-11-04) 		5.10 25.63% 243,500 -4,200 -0.1
19.80
25
23.25
2 tháng
(2025-10-06) 		4.65 22.85% 303,200 -7,400 -0.1
19
25
23.25
3 tháng
(2025-09-05) 		2.80 12.61% 327,900 -10,200 -0.2
19
25
23.25
6 tháng
(2025-06-09) 		7.17 40.22% 960,900 -70,200 -1.3
17.83
25
23.25
12 tháng
(2024-12-09) 		8.11 48.05% 1,148,700 -79,651 -1.4
15.61
25
23.25
24 tháng
(2023-12-15) 		8.42 50.80% 1,641,700 -48,551 -0.9
14.91
25
23.25
36 tháng
(2022-12-20) 		10.06 67.35% 1,940,900 -34,251 -0.3
12.13
25
23.25
60 tháng
(2020-12-30) 		14.58 139.93% 3,325,360 -11,351 1.8
9.66
25
23.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
15.79
 200 15.79 15.79 15.79 0 200 -0.0
02/05/2024
15.79
 5,200 15.79 15.79 15.79 600 0 0.0
26/04/2024
15.92
 0 15.92 15.92 15.92 0 0 0
25/04/2024
15.92
 400 15.92 15.92 15.92 0 0 0
24/04/2024
15.96
 1,000 15.96 15.96 15.96 0 0 0
23/04/2024
15.79
 3,000 15.79 15.79 15.79 3,000 100 0.1
22/04/2024
14.96
 0 14.96 14.96 14.96 0 0 0
19/04/2024
14.96
 1,500 14.91 14.96 14.87 0 0 0
17/04/2024
15.88
 0 15.88 15.88 15.88 0 0 0
16/04/2024
15.88
 500 15.88 15.88 15.88 0 0 0
15/04/2024
15.96
 500 15.96 15.96 15.96 0 0 0
12/04/2024
15.96
 1,300 15.79 15.96 15.79 100 0 0.0
11/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
10/04/2024
15.79
 1,100 16.23 16.23 15.79 0 0 0
09/04/2024
15.79
 2,600 16.23 16.23 15.79 0 0 0
08/04/2024
16.23
 1,000 16.23 16.23 16.23 0 0 0
05/04/2024
16.23
 500 16.23 16.23 16.23 0 0 0
04/04/2024
16.32
 2,000 16.32 16.32 16.32 0 0 0
03/04/2024
16.32
 2,000 16.32 16.32 16.32 0 0 0
02/04/2024
16.32
 3,600 16.23 16.32 16.23 0 0 0
01/04/2024
16.23
 3,000 16.23 16.23 16.23 3,000 0 0.1
29/03/2024
16.23
 600 16.23 16.23 16.23 0 0 0
28/03/2024
16.05
 100 16.05 16.05 16.05 0 0 0
27/03/2024
16.05
 0 16.05 16.05 16.05 0 0 0
26/03/2024
16.05
 300 15.61 16.05 15.61 0 0 0
25/03/2024
16.23
 1,500 16.23 16.23 16.23 0 0 0
22/03/2024
16.23
 100 16.23 16.23 16.23 0 0 0
21/03/2024
16.23
 600 16.23 16.23 16.23 0 0 0
20/03/2024
15.61
 1,900 15.61 15.61 15.61 0 0 0
19/03/2024
15.61
 1,900 15.61 15.61 15.61 0 0 0
18/03/2024
15.61
 0 15.61 15.61 15.61 0 0 0
15/03/2024
15.61
 2,400 15.79 15.79 15.48 500 0 0.0
14/03/2024
15.39
 0 15.39 15.39 15.39 0 0 0
13/03/2024
15.39
 0 15.39 15.39 15.39 0 0 0
12/03/2024
15.39
 300 16.14 16.14 15.39 200 0 0.0
11/03/2024
16.14
 100 16.14 16.14 16.14 0 0 0
08/03/2024
16.14
 200 16.23 16.23 16.14 0 0 0
07/03/2024
16.23
 200 16.23 16.23 16.23 0 0 0
06/03/2024
16.27
 900 16.27 16.27 16.27 500 0 0.0
05/03/2024
16.23
 8,100 16.05 16.23 16.05 0 0 0
04/03/2024
15.70
 300 16.23 16.23 15.70 0 0 0
01/03/2024
15.83
 0 15.83 15.83 15.83 0 0 0
29/02/2024
15.83
 400 16.18 16.18 15.79 0 0 0
28/02/2024
16.18
 700 16.18 16.18 16.18 0 0 0
27/02/2024
15.13
 0 15.13 15.13 15.13 0 0 0
26/02/2024
15.13
 100 15.13 15.13 15.13 0 0 0
23/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
22/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
21/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
20/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
19/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
16/02/2024
15.79
 1,000 15.83 15.83 15.79 0 0 0
15/02/2024
16.58
 100 16.58 16.58 16.58 0 0 0
07/02/2024
15.88
 100 15.88 15.88 15.88 0 0 0
06/02/2024
15.88
 0 15.88 15.88 15.88 0 0 0
05/02/2024
15.88
 200 15.88 15.88 15.88 100 0 0.0
02/02/2024
15.88
 100 15.88 15.88 15.88 0 0 0
01/02/2024
16.58
 100 16.58 16.58 16.58 0 0 0
31/01/2024
15.88
 0 15.88 15.88 15.88 0 0 0
30/01/2024
15.88
 700 15.88 15.88 15.88 0 0 0
29/01/2024
15.88
 0 15.88 15.88 15.88 0 0 0
26/01/2024
15.88
 100 15.88 15.88 15.88 0 0 0
25/01/2024
15.92
 3,000 15.35 15.92 15.35 0 0 0
24/01/2024
14.91
 4,200 15.09 15.09 14.47 0 0 0
23/01/2024
15.35
 2,200 15.35 15.35 15.31 0 0 0
22/01/2024
15.35
 1,300 15.35 15.35 15.35 0 0 0
19/01/2024
15.35
 300 15.35 15.35 15.35 0 0 0
18/01/2024
15.79
 1,300 15.26 15.79 15.26 0 0 0
17/01/2024
15.26
 2,600 15.53 15.79 15.26 0 0 0
16/01/2024
15.18
 800 15.61 15.61 15.18 0 0 0
15/01/2024
15.79
 3,800 15.35 15.79 14.74 100 0 0.0
12/01/2024
15.44
 4,800 15.35 15.53 15.35 200 0 0.0
11/01/2024
16.05
 2,100 16.23 16.23 16.05 100 0 0.0
10/01/2024
16.23
 27,000 16.53 16.53 15.61 10,900 0 0.2
09/01/2024
16.75
 3,700 17.98 18.86 16.75 1,500 0 0.0
08/01/2024
17.98
 7,800 17.98 18.03 17.54 0 0 0
05/01/2024
16.89
 36,700 15.18 16.89 15.18 0 200 -0.0
04/01/2024
15.79
 0 15.79 15.79 15.79 0 0 0
03/01/2024
15.79
 0 15.79 15.79 15.79 0 0 0
02/01/2024
15.79
 0 15.79 15.79 15.79 0 0 0
29/12/2023
15.79
 100 15.79 15.79 15.79 0 0 0
28/12/2023
15.79
 100 15.79 15.79 15.79 100 0 0.0
27/12/2023
15.79
 1,200 16.14 16.14 15.79 200 0 0.0
26/12/2023
15.18
 100 15.18 15.18 15.18 0 0 0
25/12/2023
16.14
 0 16.14 16.14 16.14 0 0 0
22/12/2023
16.14
 0 16.14 16.14 16.14 0 0 0
21/12/2023
16.14
 400 16.14 16.14 16.14 0 0 0
20/12/2023
16.27
 1,800 16.67 16.67 16.27 0 0 0
19/12/2023
17.46
 0 17.46 17.46 17.46 0 0 0
18/12/2023
17.46
 100 17.46 17.46 17.46 0 0 0
15/12/2023
16.58
 0 16.58 16.58 16.58 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
16.58
 5,800 15.83 16.62 15.83 4,000 1,200 0.1
13/12/2023
15.79
 500 15.96 15.96 15.79 0 0 0
12/12/2023
15.96
 500 15.96 15.96 15.96 0 0 0
11/12/2023
15.96
 900 15.91 15.96 15.91 0 200 -0.0
08/12/2023
15.91
 0 15.91 15.91 15.91 0 0 0
07/12/2023
15.91
 500 15.91 15.91 15.91 0 100 -0.0
06/12/2023
15.87
 0 15.87 15.87 15.87 0 0 0
05/12/2023
15.87
 100 15.87 15.87 15.87 0 100 -0.0
04/12/2023
15.79
 4,400 15.96 16.00 15.79 3,500 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |