CTCP Chứng khoán Kiến thiết Việt Nam (csi)

21.80
-0.40
(-1.80%)
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) 		-3.90 -14.50% 85,500 -2,600 -0.0
22
28.20
22
2 tháng
(2025-11-28) 		-4.50 -16.36% 148,200 19,500 0.6
22
28.20
22
3 tháng
(2025-10-29) 		-4.50 -16.36% 198,600 20,700 0.6
22
28.20
22
6 tháng
(2025-07-31) 		-7.40 -24.34% 1,046,700 152,500 4.2
22
30.60
22
12 tháng
(2025-02-03) 		-9 -28.12% 5,750,980 104,874 3.4
22
38.40
22
24 tháng
(2024-02-07) 		-5.90 -20.42% 15,604,246 464,999 13.6
22
39.50
22
36 tháng
(2023-02-13) 		-37 -61.67% 22,581,197 451,119 13.3
22
64.30
22
60 tháng
(2021-02-22) 		6.50 39.39% 44,523,564 -5,044,294 -22.6
8.20
96
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
29
 30,500 29.70 29.70 28.60 2,500 1,900 0.0
22/01/2024
29.80
 30,600 29.80 29.90 28.60 3,500 4,000 -0.0
19/01/2024
29.50
 38,300 30 30.20 29 4,500 6,500 -0.1
18/01/2024
30.10
 24,300 29.60 30.20 29.50 3,300 3,600 -0.0
17/01/2024
30
 29,200 29.50 30.20 29.30 4,100 1,700 0.1
16/01/2024
30
 23,600 29 30 29 3,300 1,100 0.1
15/01/2024
29
 26,805 29.60 30.20 29 4,300 4,300 0.0
12/01/2024
29.50
 24,900 30 30.60 29.20 1,600 4,600 -0.1
11/01/2024
30.50
 29,900 31 31 29.60 5,400 3,200 0.1
10/01/2024
30.20
 25,000 30.20 30.60 29 4,300 2,400 0.1
09/01/2024
30.50
 25,600 30.60 31 29.60 5,000 2,500 0.1
08/01/2024
30.60
 22,000 30 31 30 1,600 2,300 -0.0
05/01/2024
30.30
 22,700 30.40 30.80 29.80 1,300 1,800 -0.0
04/01/2024
30.20
 32,701 30.10 30.90 29.80 1,100 1,700 -0.0
03/01/2024
30.30
 30,000 30 30.40 29.60 1,000 1,400 -0.0
02/01/2024
30.40
 33,800 29.90 31 29.60 3,100 1,900 0.0
29/12/2023
30
 33,000 30 30.30 29.30 2,100 2,700 -0.0
28/12/2023
30
 35,900 29.70 30.30 29 2,300 2,400 -0.0
27/12/2023
29.70
 37,400 29.50 30.30 29 1,900 1,300 0.0
26/12/2023
29.50
 38,600 30 30.40 29.50 1,400 2,700 -0.0
25/12/2023
30
 31,800 30.30 30.50 29.60 1,700 1,700 0.0
22/12/2023
30.30
 38,700 30 31 29.30 0 1,400 -0.0
21/12/2023
30
 31,300 30.40 30.40 29.30 800 2,500 -0.1
20/12/2023
30.40
 39,800 29.80 30.60 29.10 1,000 2,200 -0.0
19/12/2023
29.80
 31,100 29 30 28.80 0 2,600 -0.1
18/12/2023
29
 39,700 29.60 30 29 1,300 2,000 -0.0
15/12/2023
29.60
 37,900 30 30.30 29 2,100 2,900 -0.0
14/12/2023
30
 32,400 29.60 30.60 29.30 1,400 2,300 -0.0
13/12/2023
29.60
 38,600 30.60 31.50 29 1,600 2,300 -0.0
12/12/2023
30.60
 26,900 31 31 30 1,200 700 0.0
11/12/2023
31
 36,200 31.50 32 29.80 1,600 1,800 -0.0
08/12/2023
31.50
 29,800 31 32.20 30.50 3,700 2,400 0.0
07/12/2023
31
 46,300 31.80 32.70 30 3,200 3,800 -0.0
06/12/2023
31.80
 29,300 31.80 32 31 1,800 3,300 -0.0
05/12/2023
31.80
 27,300 32.40 33 31.40 1,500 9,500 -0.3
04/12/2023
32.40
 37,400 31.40 32.80 31 2,300 2,700 -0.0
01/12/2023
31.40
 26,100 31 31.70 30.60 3,100 2,700 0.0
30/11/2023
31
 31,900 31.40 32 30.30 2,400 2,300 0.0
29/11/2023
31.40
 29,200 31.90 31.90 31 3,000 2,000 0.0
28/11/2023
31.90
 40,700 31.40 32.50 30 1,000 3,000 -0.1
27/11/2023
31.40
 40,200 32.50 32.60 30 2,100 5,300 -0.1
24/11/2023
32.50
 41,900 31 34 31 3,300 2,000 0.0
23/11/2023
31
 48,800 33 33 31 1,400 5,400 -0.1
22/11/2023
33
 45,200 32.60 33 31 3,100 1,900 0.0
21/11/2023
32.60
 37,600 32.60 36.60 31.50 2,100 3,700 -0.1
20/11/2023
32.60
 44,200 32 33.90 30.30 1,500 2,200 -0.0
17/11/2023
32
 54,500 33.80 35 31.70 3,800 3,300 0.0
16/11/2023
33.80
 47,000 33.90 34 32 2,300 3,700 -0.0
15/11/2023
33.90
 35,600 33.30 34 33 2,600 800 0.1
14/11/2023
33.30
 35,900 32 34 32 1,700 0 0.1
13/11/2023
32
 30,500 31 32.80 31 2,800 2,200 0.0
10/11/2023
31
 33,800 30.70 32 29.80 2,200 1,300 0.0
09/11/2023
30.70
 37,200 32 32.40 29.80 2,000 700 0.0
08/11/2023
32
 44,700 28.30 32 27.80 2,500 600 0.1
07/11/2023
28.30
 35,500 29.70 30 28 1,200 2,300 -0.0
06/11/2023
29.70
 27,900 30.60 30.60 28.50 1,400 1,300 0.0
03/11/2023
30.60
 32,400 30.70 30.70 28.50 1,700 1,600 0.0
02/11/2023
30.70
 45,300 27.20 30.70 24.30 500 1,200 -0.0
01/11/2023
27.20
 44,000 26.30 28 25 3,500 2,700 0.0
31/10/2023
26.30
 43,700 27.30 28.60 26 5,000 3,200 0.0
30/10/2023
27.30
 34,000 29.40 29.40 27 1,000 2,900 -0.1
27/10/2023
29.40
 34,500 28.60 30.20 28 2,500 5,600 -0.1
26/10/2023
28.60
 42,800 31.90 31.90 28 500 2,200 -0.1
25/10/2023
31.90
 39,500 32 32.20 31 2,300 2,100 0.0
24/10/2023
32
 35,000 32 32.80 31 3,800 2,200 0.1
23/10/2023
32
 30,500 33.70 33.70 31.50 1,500 1,300 0.0
20/10/2023
33.70
 34,600 33.40 34 32 400 3,200 -0.1
19/10/2023
33.40
 35,500 35.60 35.60 33 2,000 2,000 -0.0
18/10/2023
35.60
 53,500 36 36.80 34 3,500 3,400 0.0
17/10/2023
36
 36,900 37 38.10 36 6,500 6,400 0.0
16/10/2023
37
 34,600 38.50 39 37 1,400 2,200 -0.0
13/10/2023
38.50
 29,800 39.80 39.80 38 4,000 2,300 0.1
12/10/2023
39.80
 34,800 41 41 39 800 2,800 -0.1
11/10/2023
41
 30,800 39 41.50 39.30 2,200 4,100 -0.1
10/10/2023
39
 28,300 40.30 40.50 39 1,600 1,500 0.0
09/10/2023
40.30
 31,700 40.80 40.80 39 1,300 1,500 -0.0
06/10/2023
40.80
 25,600 40 40.80 39 2,900 1,700 0.0
05/10/2023
40
 22,900 42.60 42.60 39.50 800 3,000 -0.1
04/10/2023
42.60
 26,900 41 43 39.90 5,600 7,100 -0.1
03/10/2023
41
 40,800 45.50 45.50 40.20 2,100 1,400 0.0
02/10/2023
45.50
 27,500 44.60 46 43.80 2,100 4,400 -0.1
29/09/2023
44.60
 32,400 46 46.60 44 600 2,000 -0.1
28/09/2023
46
 33,300 47.80 47.80 45 1,800 1,600 0.0
27/09/2023
47.80
 39,300 45.80 47.80 45 1,900 2,600 -0.0
26/09/2023
45.80
 45,200 43.50 47.40 43.50 2,800 1,500 0.1
25/09/2023
43.50
 51,000 46 47.60 43.50 2,800 1,300 0.1
22/09/2023
46
 63,900 47.30 48 46 3,500 3,300 0.0
21/09/2023
47.30
 58,100 49.30 49.30 47.30 4,600 6,000 -0.1
20/09/2023
49.30
 17,500 49 49.40 48 2,200 1,100 0.1
19/09/2023
49
 17,600 49.30 49.40 47.80 1,500 600 0.0
18/09/2023
49.30
 20,200 49.50 49.80 48.30 900 2,300 -0.1
15/09/2023
49.50
 19,200 50.30 50.50 49 2,000 1,200 0.0
14/09/2023
50.30
 23,300 51 51 49.80 2,500 1,900 0.0
13/09/2023
51
 23,900 51.40 51.40 50 1,700 1,400 0.0
12/09/2023
51.40
 25,400 50 51.40 49.80 3,100 7,200 -0.2
11/09/2023
50
 19,400 50.50 51 49.50 3,100 5,200 -0.1
08/09/2023
50.50
 16,400 50.50 51.20 50.30 5,300 2,600 0.1
07/09/2023
50.50
 15,100 51.50 51.50 50 1,000 1,600 -0.0
06/09/2023
51.50
 19,500 51 51.60 50.30 4,000 2,300 0.1
05/09/2023
51
 19,400 51 51.50 50.30 2,000 1,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |