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
(2025-11-05) 		3.25 16.25% 289,300 -4,200 -0.1
19.80
25
22.30
2 tháng
(2025-10-06) 		2.90 14.25% 349,100 -7,400 -0.1
19
25
22.30
3 tháng
(2025-09-08) 		2.25 10.71% 367,400 -7,300 -0.1
19
25
22.30
6 tháng
(2025-06-09) 		5.42 30.40% 1,006,800 -70,200 -1.3
17.83
25
22.30
12 tháng
(2024-12-10) 		5.91 34.07% 1,194,300 -79,651 -1.4
15.61
25
22.30
24 tháng
(2023-12-18) 		5.79 33.19% 1,687,600 -48,551 -0.9
14.91
25
22.30
36 tháng
(2022-12-21) 		9.17 65.15% 1,986,700 -34,251 -0.3
12.13
25
22.30
60 tháng
(2020-12-31) 		12.92 125.10% 3,369,060 -11,351 1.8
9.66
25
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
13.05
 7,600 13.63 13.71 12.96 0 0 0
05/07/2023
13.63
 500 13.71 13.71 13.63 0 0 0
04/07/2023
13.71
 700 13.63 13.79 13.71 0 0 0
03/07/2023
13.63
 800 13.55 13.63 13.63 0 0 0
30/06/2023
13.55
 600 13.30 13.55 13.30 0 0 0
29/06/2023
13.30
 800 13.13 13.30 13.13 0 0 0
28/06/2023
13.13
 800 13.63 13.67 13.13 0 0 0
27/06/2023
13.63
 900 13.63 13.63 13.55 400 0 0.0
26/06/2023
13.63
 1,200 13.38 13.63 13.63 100 0 0.0
23/06/2023
13.38
 1,200 13.38 13.38 13.38 0 0 0
22/06/2023
13.38
 1,500 13.30 13.38 13.30 100 0 0.0
21/06/2023
13.30
 2,200 13.13 13.30 13.13 0 1,800 -0.0
20/06/2023
13.13
 2,300 13.63 14.04 13.01 0 100 -0.0
19/06/2023
13.63
 0 13.63 13.63 13.63 0 0 0
16/06/2023
13.63
 500 13.67 13.67 13.55 0 100 -0.0
15/06/2023
13.67
 500 13.30 13.67 12.88 0 100 -0.0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2023
13.30
 9,500 13.30 13.46 13.30 0 100 -0.0
13/06/2023
13.30
 0 13.30 13.30 13.30 0 0 0
12/06/2023
13.30
 14,800 13.30 13.30 13.30 2,700 2,100 0.0
09/06/2023
13.30
 15,100 13.30 13.30 13.30 0 0 0
08/06/2023
13.30
 5,000 13.06 13.30 13.30 2,500 0 0.0
07/06/2023
13.06
 6,700 13.30 13.30 13.06 0 0 0
06/06/2023
13.30
 3,100 13.37 13.37 13.30 0 0 0
05/06/2023
13.37
 4,800 13.30 13.37 13.30 500 0 0.0
02/06/2023
13.30
 2,400 13.30 13.30 13.30 500 0 0.0
01/06/2023
13.30
 1,500 13.30 13.30 13.30 0 0 0
31/05/2023
13.30
 200 13.30 13.30 13.30 0 0 0
30/05/2023
13.30
 0 13.30 13.30 13.30 0 0 0
29/05/2023
13.30
 1,500 13.30 13.30 13.30 500 0 0.0
26/05/2023
13.30
 800 12.67 13.30 13.30 100 0 0.0
25/05/2023
12.67
 0 12.67 12.67 12.67 0 0 0
24/05/2023
12.67
 0 12.67 12.67 12.67 0 0 0
23/05/2023
12.67
 0 12.67 12.67 12.67 0 0 0
22/05/2023
12.67
 3,000 13.30 13.30 12.67 500 0 0.0
19/05/2023
13.30
 1,700 12.91 13.30 12.91 100 0 0.0
18/05/2023
12.91
 1,500 12.91 12.91 12.91 0 0 0
17/05/2023
12.91
 700 12.91 12.91 12.91 0 0 0
16/05/2023
12.91
 600 12.98 13.06 12.12 100 0 0.0
15/05/2023
12.98
 3,700 12.79 12.98 12.51 1,000 3,500 -0.0
12/05/2023
12.79
 600 12.87 12.87 12.79 0 0 0
11/05/2023
12.87
 2,200 12.91 12.91 12.87 200 0 0.0
10/05/2023
12.91
 1,000 12.91 12.91 12.91 0 0 0
09/05/2023
12.91
 2,500 12.91 12.98 12.91 500 0 0.0
08/05/2023
12.91
 100 12.91 12.91 12.91 0 0 0
05/05/2023
12.91
 1,300 13.18 13.18 12.91 0 0 0
04/05/2023
13.18
 0 13.18 13.18 13.18 0 0 0
28/04/2023
13.18
 1,300 13.14 13.18 12.24 0 0 0
27/04/2023
13.14
 100 13.14 13.14 13.14 0 0 0
26/04/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
25/04/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
24/04/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
21/04/2023
13.14
 400 13.53 13.53 13.14 0 0 0.0
20/04/2023
13.53
 100 12.67 13.53 13.53 0 0 0
19/04/2023
12.67
 1,300 13.53 13.53 12.67 0 0 0.0
18/04/2023
13.53
 4,900 14.55 15.21 13.53 0 0 0.0
17/04/2023
14.55
 100 13.69 14.55 14.55 0 0 0.0
14/04/2023
13.69
 0 13.69 13.69 13.69 0 0 0.0
13/04/2023
13.69
 300 13.30 13.69 13.30 100 0 0.0
12/04/2023
13.30
 5,500 13.49 13.69 12.55 100 0 0.0
11/04/2023
13.49
 0 13.49 13.49 13.49 0 0 0.0
10/04/2023
13.49
 100 13.49 13.49 13.49 0 0 0.0
07/04/2023
13.49
 400 13.53 13.53 13.49 200 0 0.0
06/04/2023
13.53
 600 13.61 13.61 13.53 0 0 0.0
05/04/2023
13.61
 500 13.69 13.69 12.79 0 0 0.0
04/04/2023
13.69
 1,000 13.69 13.69 13.69 0 0 0.0
03/04/2023
13.69
 800 13.84 13.84 13.69 0 0 0.0
31/03/2023
13.84
 0 13.84 13.84 13.84 0 0 0.0
30/03/2023
13.84
 0 13.84 13.84 13.84 0 0 0.0
29/03/2023
13.84
 0 13.84 13.84 13.84 0 0 0.0
28/03/2023
13.84
 0 13.84 13.84 13.84 0 0 0.0
27/03/2023
13.84
 1,000 13.14 13.84 13.84 500 0 0.0
24/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0
23/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0
22/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0
21/03/2023
13.14
 0 13.14 13.14 13.14 0 0 -0.0
20/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
17/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
16/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
15/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
14/03/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
13/03/2023
13.14
 200 13.30 13.30 13.14 100 0 0.0
10/03/2023
13.30
 0 13.30 13.30 13.30 0 0 0.0
09/03/2023
13.30
 0 13.30 13.30 13.30 0 0 0.0
08/03/2023
13.30
 100 13.30 13.30 13.30 100 0 0.0
07/03/2023
13.30
 1,000 13.14 13.30 13.30 0 0 -0.0
06/03/2023
13.14
 0 13.14 13.14 13.14 0 0 -0.0
03/03/2023
13.14
 0 13.14 13.14 13.14 0 0 -0.0
02/03/2023
13.14
 0 13.14 13.14 13.14 0 0 -0.0
01/03/2023
13.14
 400 13.30 13.30 12.51 0 0 -0.0
28/02/2023
13.30
 100 13.30 13.30 13.30 0 0 -0.0
27/02/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
24/02/2023
13.30
 200 13.30 13.30 13.30 0 0 -0.0
23/02/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
22/02/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
21/02/2023
13.30
 1,000 13.30 13.30 13.30 0 0 -0.0
20/02/2023
13.30
 2,400 13.30 13.30 13.30 0 0 -0.0
17/02/2023
13.30
 1,300 13.30 13.30 13.30 0 0 -0.0
16/02/2023
13.30
 200 13.30 13.30 13.30 0 0 -0.0
15/02/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
14/02/2023
13.30
 800 14.00 14.00 13.30 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |