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)
01/12/2023
15.96
 1,200 15.96 15.96 15.96 0 0 0
30/11/2023
15.96
 100 15.96 15.96 15.96 0 0 0
29/11/2023
16.29
 100 16.29 16.29 16.29 100 0 0.0
28/11/2023
16.33
 2,300 15.79 16.33 15.33 100 100 0
27/11/2023
16.45
 900 15.96 16.45 15.96 900 0 0.0
24/11/2023
15.96
 0 15.96 15.96 15.96 0 0 0
23/11/2023
15.96
 2,400 15.62 16.12 15.62 0 1,400 -0.0
22/11/2023
15.58
 0 15.58 15.58 15.58 0 0 0
21/11/2023
15.58
 0 15.58 15.58 15.58 0 0 0
20/11/2023
15.58
 2,200 15.58 15.58 15.58 0 0 0
17/11/2023
15.58
 900 15.79 15.79 15.58 0 0 0
16/11/2023
15.58
 200 15.58 15.58 15.58 0 0 0
15/11/2023
15.58
 1,600 15.66 15.66 15.58 0 0 0
14/11/2023
15.58
 1,000 15.58 15.79 15.58 0 0 0
13/11/2023
15.58
 3,400 15.79 15.79 15.54 0 800 -0.0
10/11/2023
15.29
 200 15.29 15.29 15.29 0 0 0
09/11/2023
15.21
 1,700 15.21 15.21 15.21 0 0 0
08/11/2023
15.29
 0 15.29 15.29 15.29 0 0 0
07/11/2023
15.29
 100 15.29 15.29 15.29 0 0 0
06/11/2023
14.96
 1,700 14.79 14.96 14.54 0 0 0
01/11/2023
14.79
 0 14.79 14.79 14.79 0 0 0
31/10/2023
14.79
 700 14.29 14.79 14.63 0 0 0
30/10/2023
14.29
 0 14.29 14.29 14.29 0 0 0
27/10/2023
14.29
 500 14.29 14.29 14.29 500 500 0
26/10/2023
14.29
 1,200 14.88 14.88 14.29 0 0 0
25/10/2023
14.88
 0 14.88 14.88 14.88 0 0 0
24/10/2023
14.88
 0 14.88 14.88 14.88 0 0 0
23/10/2023
14.88
 0 14.88 14.88 14.88 0 0 0
20/10/2023
14.88
 100 14.21 14.88 14.88 0 0 0
19/10/2023
14.21
 200 14.96 14.96 14.21 0 0 0
18/10/2023
14.96
 0 14.96 14.96 14.96 0 0 0
17/10/2023
14.96
 2,700 14.96 14.96 14.88 2,700 400 0.0
16/10/2023
14.96
 0 14.96 14.96 14.96 0 0 0
13/10/2023
14.96
 0 14.96 14.96 14.96 0 0 0
12/10/2023
14.96
 0 14.96 14.96 14.96 0 0 0
11/10/2023
14.96
 0 14.96 14.96 14.96 0 0 0
10/10/2023
14.96
 200 14.21 14.96 14.96 200 0 0.0
09/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
06/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
05/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
04/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
03/10/2023
14.21
 500 14.21 14.21 14.21 500 0 0.0
02/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
29/09/2023
14.21
 0 14.21 14.21 14.21 0 0 0
27/09/2023
14.21
 1,000 14.21 14.25 14.21 200 0 0.0
26/09/2023
14.21
 0 14.21 14.21 14.21 0 0 0
25/09/2023
14.21
 0 14.21 14.21 14.21 0 0 0
22/09/2023
14.21
 1,600 14.96 14.96 14.21 100 0 0.0
21/09/2023
14.96
 0 14.96 14.96 14.96 0 0 0
20/09/2023
14.96
 1,100 14.96 14.96 14.63 0 0 0
19/09/2023
14.96
 0 14.96 14.96 14.96 0 0 0
18/09/2023
14.96
 1,100 14.29 14.96 14.96 0 0 0
15/09/2023
14.29
 600 14.21 14.96 14.29 0 0 0
14/09/2023
14.21
 200 14.21 14.21 14.21 200 0 0.0
13/09/2023
14.21
 200 14.21 14.21 14.21 0 0 0
12/09/2023
14.21
 0 14.21 14.21 14.21 0 0 0
11/09/2023
14.21
 200 14.29 14.29 14.21 100 0 0.0
08/09/2023
14.29
 0 14.29 14.29 14.29 0 0 0
07/09/2023
14.29
 2,400 14.29 14.29 13.88 100 0 0.0
06/09/2023
14.29
 1,700 13.88 14.29 13.88 100 1,000 -0.0
05/09/2023
13.88
 10,000 13.79 13.88 13.88 0 9,000 -0.2
31/08/2023
13.79
 100 13.79 13.79 13.79 0 0 0
30/08/2023
13.79
 0 13.79 13.79 13.79 0 0 0
29/08/2023
13.79
 4,400 13.55 13.79 13.63 0 0 0
28/08/2023
13.55
 2,800 13.30 13.55 13.55 100 0 0.0
25/08/2023
13.30
 300 13.30 13.30 13.30 0 0 0
24/08/2023
13.30
 300 13.38 13.38 13.30 0 0 0
22/08/2023
13.38
 0 13.38 13.38 13.38 0 0 0
21/08/2023
13.38
 400 13.30 13.38 13.38 0 0 0
18/08/2023
13.30
 2,200 13.30 13.46 13.30 1,600 0 0.0
17/08/2023
13.30
 0 13.30 13.30 13.30 0 0 0
16/08/2023
13.30
 2,300 13.30 13.38 13.30 0 0 0
15/08/2023
13.30
 200 13.30 13.30 13.30 0 0 0
14/08/2023
13.30
 1,400 13.55 13.55 13.30 0 0 0
11/08/2023
13.55
 100 13.55 13.55 13.55 0 0 0
10/08/2023
13.55
 3,000 13.55 13.79 13.55 2,700 0 0.0
09/08/2023
13.55
 2,300 13.38 13.55 13.46 0 0 0
08/08/2023
13.38
 2,000 13.38 13.38 13.38 0 0 0
07/08/2023
13.38
 1,100 12.96 13.38 13.05 100 0 0.0
04/08/2023
12.96
 500 12.96 12.96 12.96 0 0 0
03/08/2023
12.96
 300 12.96 12.96 12.96 0 0 0
02/08/2023
12.96
 700 12.96 12.96 12.96 0 0 0
01/08/2023
12.96
 400 12.96 12.96 12.96 0 0 0
31/07/2023
12.96
 500 12.96 12.96 12.96 0 0 0
28/07/2023
12.96
 1,100 12.88 13.30 12.96 200 0 0.0
27/07/2023
12.88
 10,400 12.88 12.88 12.88 4,000 0 0.1
26/07/2023
12.88
 3,400 12.96 12.96 12.80 1,900 0 0.0
25/07/2023
12.96
 4,300 12.96 12.96 12.96 3,100 0 0.0
24/07/2023
12.96
 3,200 12.96 12.96 12.63 200 2,000 -0.0
21/07/2023
12.96
 2,400 13.05 13.05 12.88 500 0 0.0
20/07/2023
13.05
 200 12.96 13.05 12.96 0 0 0
19/07/2023
12.96
 4,800 12.13 12.96 12.88 0 0 0
18/07/2023
12.13
 20,800 12.96 12.96 12.13 0 0 0
17/07/2023
12.96
 3,200 13.05 13.05 12.47 0 2,500 -0.0
14/07/2023
13.05
 200 13.05 13.05 13.05 0 0 0
13/07/2023
13.05
 0 13.05 13.05 13.05 0 0 0
12/07/2023
13.05
 300 13.05 13.05 13.05 0 0 0
11/07/2023
13.05
 100 12.63 13.05 13.05 0 0 0
10/07/2023
12.63
 10,600 13.05 13.30 12.47 0 0 0
07/07/2023
13.05
 0 13.05 13.05 13.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |