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

22
0.70
(3.29%)
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
(2026-05-13) 		-3.20 -13.06% 18,600 0 0
21.30
24.50
22
2 tháng
(2026-04-13) 		-6.70 -23.93% 41,700 -3,000 0
21.30
28
22
3 tháng
(2026-03-16) 		-6.80 -24.20% 154,000 -3,600 -0.0
21.30
29.95
22
6 tháng
(2025-12-15) 		-2.70 -11.25% 294,800 -10,800 -0.2
21.30
29.95
22
12 tháng
(2025-06-17) 		3.44 19.29% 1,517,900 -65,400 -1.2
17.23
29.95
22
24 tháng
(2024-06-24) 		5.09 31.40% 1,993,300 -73,251 -1.3
14.99
29.95
22
36 tháng
(2023-06-28) 		8.70 68.98% 2,406,500 -54,451 -1.0
11.65
29.95
22
60 tháng
(2021-07-08) 		10.16 91.13% 3,320,900 -40,651 1.2
9.96
29.95
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
16.08
 3,700 17.26 18.10 16.08 1,500 0 0.0
08/01/2024
17.26
 7,800 17.26 17.30 16.84 0 0 0
05/01/2024
16.21
 36,700 14.57 16.21 14.57 0 200 -0.0
04/01/2024
15.16
 0 15.16 15.16 15.16 0 0 0
03/01/2024
15.16
 0 15.16 15.16 15.16 0 0 0
02/01/2024
15.16
 0 15.16 15.16 15.16 0 0 0
29/12/2023
15.16
 100 15.16 15.16 15.16 0 0 0
28/12/2023
15.16
 100 15.16 15.16 15.16 100 0 0.0
27/12/2023
15.16
 1,200 15.49 15.49 15.16 200 0 0.0
26/12/2023
14.57
 100 14.57 14.57 14.57 0 0 0
25/12/2023
15.49
 0 15.49 15.49 15.49 0 0 0
22/12/2023
15.49
 0 15.49 15.49 15.49 0 0 0
21/12/2023
15.49
 400 15.49 15.49 15.49 0 0 0
20/12/2023
15.62
 1,800 16.00 16.00 15.62 0 0 0
19/12/2023
16.76
 0 16.76 16.76 16.76 0 0 0
18/12/2023
16.76
 100 16.76 16.76 16.76 0 0 0
15/12/2023
15.92
 0 15.92 15.92 15.92 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
15.92
 5,800 15.20 15.96 15.20 4,000 1,200 0.1
13/12/2023
15.16
 500 15.32 15.32 15.16 0 0 0
12/12/2023
15.32
 500 15.32 15.32 15.32 0 0 0
11/12/2023
15.32
 900 15.28 15.32 15.28 0 200 -0.0
08/12/2023
15.28
 0 15.28 15.28 15.28 0 0 0
07/12/2023
15.28
 500 15.28 15.28 15.28 0 100 -0.0
06/12/2023
15.24
 0 15.24 15.24 15.24 0 0 0
05/12/2023
15.24
 100 15.24 15.24 15.24 0 100 -0.0
04/12/2023
15.16
 4,400 15.32 15.36 15.16 3,500 200 0.1
01/12/2023
15.32
 1,200 15.32 15.32 15.32 0 0 0
30/11/2023
15.32
 100 15.32 15.32 15.32 0 0 0
29/11/2023
15.64
 100 15.64 15.64 15.64 100 0 0.0
28/11/2023
15.68
 2,300 15.16 15.68 14.72 100 100 0
27/11/2023
15.80
 900 15.32 15.80 15.32 900 0 0.0
24/11/2023
15.32
 0 15.32 15.32 15.32 0 0 0
23/11/2023
15.32
 2,400 15.00 15.48 15.00 0 1,400 -0.0
22/11/2023
14.96
 0 14.96 14.96 14.96 0 0 0
21/11/2023
14.96
 0 14.96 14.96 14.96 0 0 0
20/11/2023
14.96
 2,200 14.96 14.96 14.96 0 0 0
17/11/2023
14.96
 900 15.16 15.16 14.96 0 0 0
16/11/2023
14.96
 200 14.96 14.96 14.96 0 0 0
15/11/2023
14.96
 1,600 15.04 15.04 14.96 0 0 0
14/11/2023
14.96
 1,000 14.96 15.16 14.96 0 0 0
13/11/2023
14.96
 3,400 15.16 15.16 14.92 0 800 -0.0
10/11/2023
14.68
 200 14.68 14.68 14.68 0 0 0
09/11/2023
14.60
 1,700 14.60 14.60 14.60 0 0 0
08/11/2023
14.68
 0 14.68 14.68 14.68 0 0 0
07/11/2023
14.68
 100 14.68 14.68 14.68 0 0 0
06/11/2023
14.36
 1,700 14.20 14.36 13.96 0 0 0
01/11/2023
14.20
 0 14.20 14.20 14.20 0 0 0
31/10/2023
14.20
 700 13.72 14.20 14.04 0 0 0
30/10/2023
13.72
 0 13.72 13.72 13.72 0 0 0
27/10/2023
13.72
 500 13.72 13.72 13.72 500 500 0
26/10/2023
13.72
 1,200 14.28 14.28 13.72 0 0 0
25/10/2023
14.28
 0 14.28 14.28 14.28 0 0 0
24/10/2023
14.28
 0 14.28 14.28 14.28 0 0 0
23/10/2023
14.28
 0 14.28 14.28 14.28 0 0 0
20/10/2023
14.28
 100 13.64 14.28 14.28 0 0 0
19/10/2023
13.64
 200 14.36 14.36 13.64 0 0 0
18/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
17/10/2023
14.36
 2,700 14.36 14.36 14.28 2,700 400 0.0
16/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
13/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
12/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
11/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
10/10/2023
14.36
 200 13.64 14.36 14.36 200 0 0.0
09/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
06/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
05/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
04/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
03/10/2023
13.64
 500 13.64 13.64 13.64 500 0 0.0
02/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
29/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
27/09/2023
13.64
 1,000 13.64 13.68 13.64 200 0 0.0
26/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
25/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
22/09/2023
13.64
 1,600 14.36 14.36 13.64 100 0 0.0
21/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
20/09/2023
14.36
 1,100 14.36 14.36 14.04 0 0 0
19/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
18/09/2023
14.36
 1,100 13.72 14.36 14.36 0 0 0
15/09/2023
13.72
 600 13.64 14.36 13.72 0 0 0
14/09/2023
13.64
 200 13.64 13.64 13.64 200 0 0.0
13/09/2023
13.64
 200 13.64 13.64 13.64 0 0 0
12/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
11/09/2023
13.64
 200 13.72 13.72 13.64 100 0 0.0
08/09/2023
13.72
 0 13.72 13.72 13.72 0 0 0
07/09/2023
13.72
 2,400 13.72 13.72 13.32 100 0 0.0
06/09/2023
13.72
 1,700 13.32 13.72 13.32 100 1,000 -0.0
05/09/2023
13.32
 10,000 13.24 13.32 13.32 0 9,000 -0.2
31/08/2023
13.24
 100 13.24 13.24 13.24 0 0 0
30/08/2023
13.24
 0 13.24 13.24 13.24 0 0 0
29/08/2023
13.24
 4,400 13.00 13.24 13.08 0 0 0
28/08/2023
13.00
 2,800 12.76 13.00 13.00 100 0 0.0
25/08/2023
12.76
 300 12.76 12.76 12.76 0 0 0
24/08/2023
12.76
 300 12.84 12.84 12.76 0 0 0
22/08/2023
12.84
 0 12.84 12.84 12.84 0 0 0
21/08/2023
12.84
 400 12.76 12.84 12.84 0 0 0
18/08/2023
12.76
 2,200 12.76 12.92 12.76 1,600 0 0.0
17/08/2023
12.76
 0 12.76 12.76 12.76 0 0 0
16/08/2023
12.76
 2,300 12.76 12.84 12.76 0 0 0
15/08/2023
12.76
 200 12.76 12.76 12.76 0 0 0
14/08/2023
12.76
 1,400 13.00 13.00 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |