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

19.20
1.20
(6.67%)
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
(2026-06-29) 		-4.20 -19.95% 21,200 0 0
16.75
21.05
18
2 tháng
(2026-05-29) 		-5.20 -23.58% 29,800 -200 0
16.75
22.05
18
3 tháng
(2026-04-29) 		-10.45 -38.28% 52,200 -1,800 0
16.75
27.30
18
6 tháng
(2026-01-29) 		-8.15 -32.60% 229,100 -10,100 -0.2
16.75
29.95
18
12 tháng
(2025-08-04) 		-3.79 -18.36% 1,241,100 -24,300 -0.5
16.75
29.95
18
24 tháng
(2024-08-07) 		1.08 6.83% 2,007,100 -73,851 -1.4
14.99
29.95
18
36 tháng
(2023-08-14) 		4.09 32.01% 2,345,100 -62,851 -1.1
12.76
29.95
18
60 tháng
(2021-08-23) 		3.85 29.60% 3,277,900 -38,051 1.3
9.96
29.95
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |