CTCP Chứng khoán Kiến thiết Việt Nam (csi)

16.10
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
(2026-02-23) 		-2.90 -15.26% 56,600 4,800 0.1
15.30
19.20
16.10
2 tháng
(2026-01-19) 		-9.70 -37.60% 172,700 7,200 0.0
15.30
25.80
16.10
3 tháng
(2025-12-18) 		-10.90 -40.37% 236,400 19,200 0.3
15.30
28.20
16.10
6 tháng
(2025-09-19) 		-12.80 -44.29% 573,600 95,000 2.5
15.30
29
16.10
12 tháng
(2025-03-24) 		-19.10 -54.26% 4,620,400 93,400 2.7
15.30
38.40
16.10
24 tháng
(2024-03-28) 		-23.40 -59.24% 14,698,128 430,499 12.3
15.30
39.50
16.10
36 tháng
(2023-04-03) 		-44.70 -73.52% 21,974,495 470,019 13.7
15.30
62.60
16.10
60 tháng
(2021-04-13) 		0.60 3.87% 44,648,064 -5,025,894 -22.3
8.20
96
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
51
 15,400 51.50 51.50 50.60 2,800 2,200 0.0
30/08/2023
51.50
 22,900 51 51.50 50.30 3,500 2,500 0.1
29/08/2023
51
 16,700 51.30 51.30 50 4,700 1,900 0.1
28/08/2023
51.30
 14,000 50.80 51.50 50 2,300 4,500 -0.1
25/08/2023
50.80
 14,600 51.50 51.50 50 4,500 3,100 0.1
24/08/2023
51.50
 33,600 50 51.50 49.10 4,700 2,500 0.1
23/08/2023
50
 18,400 50.60 50.60 49 3,800 1,500 0.1
22/08/2023
50.60
 36,600 48.80 50.60 47 7,000 10,000 -0.1
21/08/2023
48.80
 19,700 48.50 49.60 48 1,000 2,400 -0.1
18/08/2023
48.50
 26,400 51.30 51.30 48 5,900 8,300 -0.1
17/08/2023
51.30
 30,800 50.30 51.80 50.30 5,800 2,300 0.2
16/08/2023
50.30
 20,200 50.50 50.80 50 3,800 2,300 0.1
15/08/2023
50.50
 20,100 51.20 51.50 50.10 1,500 3,700 -0.1
14/08/2023
51.20
 21,200 50.80 51.20 50.30 5,500 4,300 0.1
11/08/2023
50.80
 17,800 50 50.80 49.80 4,700 3,000 0.1
10/08/2023
50
 18,300 50.80 51 50 2,700 4,400 -0.1
09/08/2023
50.80
 18,200 51 52 50 2,500 4,500 -0.1
08/08/2023
51
 20,000 51.40 52.50 50.50 800 2,500 -0.1
07/08/2023
51.40
 19,100 52 52.30 51 2,500 5,200 -0.1
04/08/2023
52
 19,900 51 52 50.50 7,100 6,300 0.0
03/08/2023
51
 22,500 52.60 52.60 50.50 2,900 2,700 0.0
02/08/2023
52.60
 22,200 52 52.60 51.30 0 0 0
01/08/2023
52
 30,100 52.50 53.90 51 0 0 0
31/07/2023
52.50
 18,800 53.40 54.40 52.50 4,600 3,100 0.1
28/07/2023
53.40
 20,000 53 54 52.50 3,100 3,500 -0.0
27/07/2023
53
 21,200 53.70 54.50 52.50 2,400 4,700 -0.1
26/07/2023
53.70
 16,300 54.30 54.30 53 2,000 2,800 -0.0
25/07/2023
54.30
 21,900 53.80 55 53 5,700 3,000 0.1
24/07/2023
53.80
 18,500 55 55 53 3,100 4,600 -0.1
21/07/2023
55
 18,100 54.60 55 53.30 5,800 3,700 0.1
20/07/2023
54.60
 21,500 54.70 55 52.80 700 2,700 -0.1
19/07/2023
54.70
 21,500 54.50 55.50 53.10 6,000 4,300 0.1
18/07/2023
54.50
 18,300 55.30 56 54 2,800 4,800 -0.1
17/07/2023
55.30
 37,500 56.60 57.20 54.60 5,100 4,100 0.1
14/07/2023
56.60
 19,500 58 58 55 1,900 2,100 -0.0
13/07/2023
58
 22,800 57 59 55.80 4,800 3,600 0.1
12/07/2023
57
 24,200 57 58 55 2,400 4,700 -0.1
11/07/2023
57
 28,600 56 58 55.50 6,900 4,700 0.1
10/07/2023
56
 26,800 56 56.60 54.30 4,200 4,300 -0.0
07/07/2023
56
 23,700 54 56.20 52.60 4,500 2,700 0.1
06/07/2023
54
 22,600 55 57 53.50 5,100 3,700 0.1
05/07/2023
55
 19,500 56.90 57 55 2,300 6,300 -0.2
04/07/2023
56.90
 21,900 56.60 57.80 55 8,200 3,200 0.3
03/07/2023
56.60
 20,300 58.50 58.50 56 1,200 2,800 -0.1
30/06/2023
58.50
 23,300 56 58.50 56 2,400 1,800 0.0
29/06/2023
56
 29,700 59 60 56 10,800 10,100 0.0
28/06/2023
59
 17,700 58.50 60.50 58.50 3,600 4,300 -0.0
27/06/2023
58.50
 12,502 59 60 58 1,400 3,300 -0.1
26/06/2023
59
 19,700 60 60.60 58 6,100 4,100 0.1
23/06/2023
60
 16,600 60.60 61 59.50 4,200 3,500 0.0
22/06/2023
60.60
 20,600 59.50 60.60 59 3,100 4,600 -0.1
21/06/2023
59.50
 16,200 59.30 60 58.50 1,900 1,000 0.1
20/06/2023
59.30
 14,800 57.70 59.50 58 1,000 3,100 -0.1
19/06/2023
57.70
 20,100 58.30 59.50 57.70 6,100 1,000 0.3
16/06/2023
58.30
 29,110 57.80 60 58 10,200 12,200 -0.1
15/06/2023
57.80
 29,502 57 58.50 56 3,700 4,200 -0.0
14/06/2023
57
 21,300 56 57 55 1,700 2,000 -0.0
13/06/2023
56
 41,100 53 56 52.70 0 0 0
12/06/2023
53
 26,420 53.70 54 52 1,520 2,400 -0.0
09/06/2023
53.70
 30,800 51.60 54 52 2,900 5,500 -0.1
08/06/2023
51.60
 27,100 54 54 51.60 7,000 4,000 0.2
07/06/2023
54
 26,200 53.90 54.50 53 7,700 3,200 0.2
06/06/2023
53.90
 32,600 50.90 53.90 51 5,200 2,300 0.2
05/06/2023
50.90
 24,400 51 51.80 50.30 5,000 1,700 0.2
02/06/2023
51
 21,700 50.30 51.10 50 3,800 1,400 0.1
01/06/2023
50.30
 37,800 48.40 50.30 48 4,800 8,400 -0.2
31/05/2023
48.40
 20,700 48.40 48.60 47.80 4,000 3,300 0.0
30/05/2023
48.40
 19,900 48 48.60 48 3,100 4,300 -0.1
29/05/2023
48
 7,001 47.90 48.50 47 4,700 1,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |