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)
14/02/2023
13.30
 800 14.00 14.00 13.30 0 0 -0.0
13/02/2023
14.00
 0 14.00 14.00 14.00 0 0 -0.0
10/02/2023
14.00
 100 13.30 14.00 14.00 0 0 -0.0
09/02/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
08/02/2023
13.30
 200 14.08 14.08 13.30 0 100 -0.0
07/02/2023
14.08
 0 14.08 14.08 14.08 0 0 0.0
06/02/2023
14.08
 600 13.92 14.08 13.02 0 0 0.0
03/02/2023
13.92
 0 13.92 13.92 13.92 0 0 0.0
02/02/2023
13.92
 700 14.08 14.08 13.92 100 0 0.0
01/02/2023
14.08
 2,100 14.82 14.82 14.08 0 0 0.0
31/01/2023
14.82
 0 14.82 14.82 14.82 0 0 0.0
30/01/2023
14.82
 2,100 14.16 14.82 14.08 1,300 0 0.0
27/01/2023
14.16
 400 14.86 14.86 14.16 0 0 0.0
19/01/2023
14.86
 1,400 14.86 14.86 13.84 0 0 0.0
18/01/2023
14.86
 100 14.08 14.86 14.86 0 0 0.0
17/01/2023
14.08
 0 14.08 14.08 14.08 0 0 0.0
16/01/2023
14.08
 0 14.08 14.08 14.08 0 0 0.0
13/01/2023
14.08
 5,500 14.08 14.86 14.08 0 0 0.0
12/01/2023
14.08
 1,300 14.94 14.94 14.08 1,200 0 0.0
11/01/2023
14.94
 100 14.04 14.94 14.94 0 0 0.0
10/01/2023
14.04
 500 14.35 14.35 14.04 0 0 0.0
09/01/2023
14.35
 200 14.31 14.35 13.96 0 0 0.0
06/01/2023
14.31
 200 14.31 14.31 14.31 100 0 0.0
05/01/2023
14.31
 400 14.31 15.29 14.31 0 0 0.0
04/01/2023
14.31
 200 14.47 14.47 14.08 0 0 0.0
03/01/2023
14.47
 300 14.23 14.47 14.47 0 0 0.0
30/12/2022
14.23
 200 14.86 14.86 13.84 0 0 0.0
29/12/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
28/12/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
27/12/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
26/12/2022
14.86
 300 14.08 14.86 14.08 100 0 0.0
23/12/2022
14.08
 100 14.08 14.08 14.08 100 0 0.0
22/12/2022
14.08
 200 14.08 14.08 14.08 100 0 0.0
21/12/2022
14.08
 200 14.94 14.94 14.08 100 0 0.0
20/12/2022
14.94
 100 14.08 14.94 14.94 0 0 0.0
19/12/2022
14.08
 2,300 14.98 14.98 13.96 300 0 0.0
16/12/2022
14.98
 0 14.98 14.98 14.98 0 0 0.0
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
14.98
 100 14.00 14.98 14.98 0 0 0.0
14/12/2022
14.00
 300 13.11 14.00 14.00 0 0 0.0
13/12/2022
13.11
 5,800 14.00 14.81 13.07 1,200 0 0.0
12/12/2022
14.00
 3,600 14.07 14.07 14.00 300 0 0.0
09/12/2022
14.07
 2,700 14.41 15.22 14.07 500 0 0.0
08/12/2022
14.41
 1,600 15.48 15.56 14.41 700 0 0.0
07/12/2022
15.48
 100 14.59 15.48 15.48 0 0 0.0
06/12/2022
14.59
 3,100 14.07 15.04 14.59 200 0 0.0
05/12/2022
14.07
 200 13.33 14.07 14.07 0 0 0.0
02/12/2022
13.33
 200 13.33 13.33 13.33 0 0 0.0
01/12/2022
13.33
 600 14.00 14.00 13.19 0 0 0.0
30/11/2022
14.00
 0 14.00 14.00 14.00 0 0 0.0
29/11/2022
14.00
 500 13.19 14.04 14.00 200 0 0.0
28/11/2022
13.19
 1,800 13.48 13.48 13.19 200 0 0.0
25/11/2022
13.48
 200 12.63 13.48 13.48 0 0 0.0
24/11/2022
12.63
 4,700 11.81 12.63 11.11 2,100 0 0.0
23/11/2022
11.81
 5,700 11.07 11.81 11.78 0 0 -0.0
22/11/2022
11.07
 300 10.37 11.07 10.07 0 0 -0.0
21/11/2022
10.37
 6,500 10.59 10.59 10.07 0 800 -0.0
18/11/2022
10.59
 3,200 11.37 11.37 10.59 0 0 0.0
17/11/2022
11.37
 3,500 12.22 12.22 11.37 0 0 0.0
16/11/2022
12.22
 300 13.11 13.11 12.22 0 0 0.0
15/11/2022
13.11
 0 13.11 13.11 13.11 0 0 0.0
14/11/2022
13.11
 0 13.11 13.11 13.11 0 0 0.0
11/11/2022
13.11
 0 13.11 13.11 13.11 0 0 0.0
10/11/2022
13.11
 0 13.11 13.11 13.11 0 0 0.0
09/11/2022
13.11
 700 14.07 14.07 13.11 100 0 0.0
08/11/2022
14.07
 1,500 15.11 15.11 14.07 0 0 0.0
07/11/2022
15.11
 0 15.11 15.11 15.11 0 0 0.0
04/11/2022
15.11
 0 15.11 15.11 15.11 0 0 0.0
03/11/2022
15.11
 300 14.37 15.11 13.41 0 0 0.0
02/11/2022
14.37
 0 14.37 14.37 14.37 0 0 0.0
01/11/2022
14.37
 100 14.37 14.37 14.37 0 0 0.0
31/10/2022
14.37
 0 14.37 14.37 14.37 0 0 0.0
28/10/2022
14.37
 1,200 15.44 15.44 14.37 0 0 0.0
27/10/2022
15.44
 0 15.44 15.44 15.44 0 0 0
26/10/2022
15.44
 0 15.44 15.44 15.44 0 0 0
25/10/2022
15.44
 0 15.44 15.44 15.44 0 0 0
24/10/2022
15.44
 0 15.44 15.44 15.44 0 0 0
21/10/2022
15.44
 0 15.44 15.44 15.44 0 0 0
20/10/2022
15.44
 6,800 16.59 16.59 15.44 1,900 0 0.0
19/10/2022
16.59
 0 16.59 16.59 16.59 0 0 0
18/10/2022
16.59
 0 16.59 16.59 16.59 0 0 -0.0
17/10/2022
16.59
 0 16.59 16.59 16.59 0 0 -0.0
14/10/2022
16.59
 200 15.81 16.59 14.74 0 0 -0.0
13/10/2022
15.81
 1,100 17.00 17.00 15.81 0 0 -0.0
12/10/2022
17.00
 0 17.00 17.00 17.00 0 0 -0.0
11/10/2022
17.00
 100 16.15 17.00 17.00 0 0 -0.0
10/10/2022
16.15
 0 16.15 16.15 16.15 0 0 -0.0
07/10/2022
16.15
 0 16.15 16.15 16.15 0 0 -0.0
06/10/2022
16.15
 0 16.15 16.15 16.15 0 0 -0.0
05/10/2022
16.15
 100 15.19 16.15 16.15 0 0 -0.0
04/10/2022
15.19
 0 15.19 15.19 15.19 0 0 -0.0
03/10/2022
15.19
 0 15.19 15.19 15.19 0 0 -0.0
30/09/2022
15.19
 2,000 15.04 16.07 15.19 0 0 -0.0
29/09/2022
15.04
 0 15.04 15.04 15.04 0 0 -0.0
28/09/2022
15.04
 2,000 15.04 15.04 15.04 0 2,000 -0.0
27/09/2022
15.04
 1,200 16.00 16.26 15.04 0 0 0.0
26/09/2022
16.00
 500 16.89 16.89 16.00 0 0 0.0
23/09/2022
16.89
 100 17.93 17.93 16.89 0 0 0.0
22/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0.0
21/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0.0
20/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |