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)
29/02/2024
15.20
 400 15.54 15.54 15.16 0 0 0
28/02/2024
15.54
 700 15.54 15.54 15.54 0 0 0
27/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
26/02/2024
14.53
 100 14.53 14.53 14.53 0 0 0
23/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
22/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
21/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
20/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
19/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
16/02/2024
15.16
 1,000 15.20 15.20 15.16 0 0 0
15/02/2024
15.92
 100 15.92 15.92 15.92 0 0 0
07/02/2024
15.24
 100 15.24 15.24 15.24 0 0 0
06/02/2024
15.24
 0 15.24 15.24 15.24 0 0 0
05/02/2024
15.24
 200 15.24 15.24 15.24 100 0 0.0
02/02/2024
15.24
 100 15.24 15.24 15.24 0 0 0
01/02/2024
15.92
 100 15.92 15.92 15.92 0 0 0
31/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
30/01/2024
15.24
 700 15.24 15.24 15.24 0 0 0
29/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
26/01/2024
15.24
 100 15.24 15.24 15.24 0 0 0
25/01/2024
15.28
 3,000 14.74 15.28 14.74 0 0 0
24/01/2024
14.32
 4,200 14.48 14.48 13.89 0 0 0
23/01/2024
14.74
 2,200 14.74 14.74 14.69 0 0 0
22/01/2024
14.74
 1,300 14.74 14.74 14.74 0 0 0
19/01/2024
14.74
 300 14.74 14.74 14.74 0 0 0
18/01/2024
15.16
 1,300 14.65 15.16 14.65 0 0 0
17/01/2024
14.65
 2,600 14.91 15.16 14.65 0 0 0
16/01/2024
14.57
 800 14.99 14.99 14.57 0 0 0
15/01/2024
15.16
 3,800 14.74 15.16 14.15 100 0 0.0
12/01/2024
14.82
 4,800 14.74 14.91 14.74 200 0 0.0
11/01/2024
15.41
 2,100 15.58 15.58 15.41 100 0 0.0
10/01/2024
15.58
 27,000 15.87 15.87 14.99 10,900 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |