CTCP Chứng khoán Kiến thiết Việt Nam (csi)

21.80
-0.40
(-1.80%)
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
(2025-12-29) 		-3.90 -14.50% 85,500 -2,600 -0.0
22
28.20
22
2 tháng
(2025-11-28) 		-4.50 -16.36% 148,200 19,500 0.6
22
28.20
22
3 tháng
(2025-10-29) 		-4.50 -16.36% 198,600 20,700 0.6
22
28.20
22
6 tháng
(2025-07-31) 		-7.40 -24.34% 1,046,700 152,500 4.2
22
30.60
22
12 tháng
(2025-02-03) 		-9 -28.12% 5,750,980 104,874 3.4
22
38.40
22
24 tháng
(2024-02-07) 		-5.90 -20.42% 15,604,246 464,999 13.6
22
39.50
22
36 tháng
(2023-02-13) 		-37 -61.67% 22,581,197 451,119 13.3
22
64.30
22
60 tháng
(2021-02-22) 		6.50 39.39% 44,523,564 -5,044,294 -22.6
8.20
96
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
58
 31,202 59.30 60.60 57 3,100 6,300 -0.2
07/04/2023
59.30
 26,400 58.60 60 57.50 9,900 7,400 0.1
06/04/2023
58.60
 30,000 61 61 58 5,900 5,900 -0.0
05/04/2023
61
 28,300 62.60 62.60 59 2,000 3,400 -0.1
04/04/2023
62.60
 30,000 60.80 62.60 58 5,900 4,400 0.1
03/04/2023
60.80
 19,000 61 61.50 59.60 2,800 3,300 -0.0
31/03/2023
61
 23,800 60 61 58 3,700 6,000 -0.1
30/03/2023
60
 16,500 61.30 61.80 59.60 4,000 6,500 -0.2
29/03/2023
61.30
 21,000 60.50 62 60 2,100 2,300 -0.0
28/03/2023
60.50
 17,600 61.60 62 60 800 2,100 -0.1
27/03/2023
61.60
 19,500 61 62 60 5,900 3,700 0.1
24/03/2023
61
 17,900 59.30 61.50 59.80 2,300 1,700 0.0
23/03/2023
59.30
 800 59.30 60 59.30 1,700 3,300 -0.1
22/03/2023
59.30
 22,202 61 61.50 59.30 4,600 7,100 -0.2
21/03/2023
61
 22,500 58.50 61 58.30 4,000 5,800 -0.1
20/03/2023
58.50
 22,200 61 61 58 1,100 2,900 -0.1
17/03/2023
61
 22,300 60.80 62 60 2,600 3,900 -0.1
16/03/2023
60.80
 25,800 62.60 62.60 60 5,000 6,400 -0.1
15/03/2023
62.60
 29,200 58 63 59.60 4,200 2,600 0.1
14/03/2023
58
 21,100 60.30 60.30 57.80 2,700 3,500 -0.0
13/03/2023
60.30
 20,400 60.60 61 59 2,400 3,500 -0.1
10/03/2023
60.60
 16,200 61.10 61.30 59.50 2,500 4,200 -0.1
09/03/2023
61.10
 16,900 61.80 62 60 3,000 2,400 0.0
08/03/2023
61.80
 18,900 62 62 60 1,100 2,700 -0.1
07/03/2023
62
 17,200 60 62 60 1,900 900 0.1
06/03/2023
60
 16,100 58.60 61.60 60 3,800 900 0.2
03/03/2023
58.60
 18,800 59.30 60.60 58.60 7,400 4,200 0.2
02/03/2023
59.30
 17,400 61 61 59 3,900 1,800 0.1
01/03/2023
61
 30,900 58.60 61.50 56 2,700 3,000 -0.0
28/02/2023
58.60
 22,000 57 60 57 3,500 2,700 0.0
27/02/2023
57
 22,900 58 59 56.50 9,700 5,000 0.3
24/02/2023
58
 21,700 61 61 58 3,500 2,200 0.1
23/02/2023
61
 23,900 60 61.60 59 5,200 3,500 0.1
22/02/2023
60
 27,900 62.30 62.50 60 8,200 8,300 -0.0
21/02/2023
62.30
 18,800 64.30 64.30 62 2,500 2,700 -0.0
20/02/2023
64.30
 29,400 62 64.50 60.30 5,500 8,900 -0.2
16/02/2023
62
 24,600 60.60 62.50 60 5,500 5,400 0.0
15/02/2023
60.60
 28,800 60.90 62 59.10 5,400 7,000 -0.1
14/02/2023
60.90
 25,200 60 61 59 6,800 5,800 0.1
13/02/2023
60
 32,400 61.30 62.20 58.30 5,500 2,300 0.2
10/02/2023
61.30
 22,300 62 64 61.30 6,800 2,500 0.3
09/02/2023
62
 19,700 64 64 62 5,700 3,200 0.2
08/02/2023
64
 32,300 61 65 61.60 10,600 7,900 0.2
07/02/2023
61
 32,900 65 66 60 7,100 7,600 -0.0
06/02/2023
65
 23,600 63 65 62 5,200 4,200 0.1
03/02/2023
63
 26,700 63.60 66 62.60 10,600 8,300 0.1
02/02/2023
63.60
 27,200 62 65 62.40 9,000 6,800 0.1
01/02/2023
62
 40,600 68 69 62 5,200 6,700 -0.1
31/01/2023
68
 20,601 67 69 66 2,900 2,100 0.1
30/01/2023
67
 18,400 66.60 69 65.50 6,000 3,300 0.2
27/01/2023
66.60
 40,000 67.50 69 65.60 5,500 12,600 -0.5
19/01/2023
67.50
 31,600 67.50 68 66 5,800 8,800 -0.2
18/01/2023
67.50
 37,500 66 67.50 64.50 4,700 0 0.3
17/01/2023
66
 33,000 64 66 63.50 3,700 8,900 -0.3
16/01/2023
64
 39,500 63.50 64 62 4,100 7,700 -0.2
13/01/2023
63.50
 41,300 62.40 64 62 7,600 8,800 -0.1
12/01/2023
62.40
 36,500 63 64 61.50 8,000 11,300 -0.2
11/01/2023
63
 34,100 62 64 61 10,000 4,000 0.4
10/01/2023
62
 27,300 62.80 62.80 60.60 4,800 3,200 0.1
09/01/2023
62.80
 20,400 61 64 61.50 5,100 4,500 0.0
06/01/2023
61
 20,700 62.80 64 61 2,600 2,200 0.0
05/01/2023
62.80
 26,200 62 65 61 6,200 5,300 0.1
04/01/2023
62
 31,100 63 63.50 61 10,000 10,700 -0.0
03/01/2023
63
 34,600 57.60 64 57 7,100 5,700 0.1
30/12/2022
57.60
 28,800 55 59.50 53 6,000 7,500 -0.1
29/12/2022
55
 23,200 58 58 55 3,900 6,400 -0.1
28/12/2022
58
 62,900 59 59 55 11,200 2,900 0.5
27/12/2022
59
 51,900 51 59 51 12,500 11,700 0.1
26/12/2022
51
 30,900 55 56 51 3,700 1,200 0.1
23/12/2022
55
 39,300 56 57 53.80 2,800 7,000 -0.2
22/12/2022
56
 29,700 56 58 55 8,000 6,100 0.1
21/12/2022
56
 43,300 58 60 53.50 11,900 11,500 0.0
20/12/2022
58
 52,700 60 61.70 55.50 3,600 4,800 -0.1
19/12/2022
60
 45,500 63.20 64.50 59 5,200 2,900 0.1
16/12/2022
63.20
 37,601 64 64 59 10,100 10,400 -0.0
15/12/2022
64
 45,019 64.50 66 61 12,700 5,500 0.5
14/12/2022
64.50
 43,119 69 69 62 0 4,800 -0.3
13/12/2022
69
 54,360 62 69 61.60 7,600 2,400 0.3
12/12/2022
62
 49,500 66 70 61.50 5,000 2,700 0.1
09/12/2022
66
 51,338 68.80 69 63.30 6,500 4,500 0.1
08/12/2022
68.80
 67,460 62 71 61 12,000 2,400 0.6
07/12/2022
62
 51,900 58 66 60 6,000 8,000 -0.1
06/12/2022
58
 73,300 60 67.10 58 0 16,900 -1.1
05/12/2022
60
 58,800 57 61 55 8,300 16,900 -0.5
02/12/2022
57
 33,200 52 57 51 2,500 1,000 0.1
01/12/2022
52
 36,400 55 57 52 9,300 4,400 0.3
30/11/2022
55
 25,900 55.50 56 52 2,700 2,400 0.0
29/11/2022
55.50
 39,200 54.30 55.50 51 6,400 6,100 0.0
28/11/2022
54.30
 39,200 50 54.70 48.50 8,200 3,800 0.2
25/11/2022
50
 35,600 46.60 50.50 46 5,100 2,900 0.1
24/11/2022
46.60
 34,600 45 47 44.30 6,100 3,500 0.1
23/11/2022
45
 31,400 47 48.50 44.30 0 4,200 -0.2
22/11/2022
47
 34,200 46.60 49.30 45 11,100 8,200 0.1
21/11/2022
46.60
 26,696 48 48 46 5,600 4,800 0.0
18/11/2022
48
 55,802 48 49 43 0 5,900 -0.3
17/11/2022
48
 33,700 47.90 48.60 44 9,300 4,200 0.2
16/11/2022
47.90
 57,200 41.60 47.90 36.60 15,000 7,400 0.3
15/11/2022
41.60
 36,600 46.60 46.60 39.60 3,200 6,300 -0.1
14/11/2022
46.60
 36,600 46 47.50 43.60 2,900 7,700 -0.2
11/11/2022
46
 42,000 44.50 49 45.50 12,300 7,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |