CTCP Chứng khoán Kiến thiết Việt Nam (csi)

15.30
0
(0%)
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
(2026-08-18) 		0 0% 67,900 40,400 0.7
14.80
26.30
15.30
2 tháng
(2026-07-20) 		-0.40 -2.55% 222,800 74,200 1.2
14.80
26.30
15.30
3 tháng
(2026-06-19) 		-1.20 -7.27% 246,400 78,900 1.3
14.80
26.30
15.30
6 tháng
(2026-03-23) 		1.30 9.29% 348,600 69,100 1.2
14
27
15.30
12 tháng
(2025-09-22) 		-12.70 -45.36% 947,500 169,600 3.7
14
29
15.30
24 tháng
(2024-09-27) 		-13.70 -47.24% 9,738,524 354,480 9.5
14
38.40
15.30
36 tháng
(2023-10-03) 		-25.70 -62.68% 19,502,666 613,981 16.4
14
62.40
15.30
60 tháng
(2021-10-13) 		-8.60 -35.98% 45,281,343 817,688 26.7
14
96
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
51.50
 33,600 49.30 51.50 49.10 4,700 2,500 0.1
23/08/2023
50
 18,400 50 50.50 49 3,800 1,500 0.1
22/08/2023
50.60
 36,600 48.80 50.60 47 7,000 10,000 -0.1
21/08/2023
48.80
 19,700 48 49.60 48 1,000 2,400 -0.1
18/08/2023
48.50
 26,400 51.10 51.10 48 5,900 8,300 -0.1
17/08/2023
51.30
 30,800 50.30 51.80 50.30 5,800 2,300 0.2
16/08/2023
50.30
 20,200 50 50.80 50 3,800 2,300 0.1
15/08/2023
50.50
 20,100 51 51.50 50.10 1,500 3,700 -0.1
14/08/2023
51.20
 21,200 51 51.20 50.30 5,500 4,300 0.1
11/08/2023
50.80
 17,800 50 50.80 49.80 4,700 3,000 0.1
10/08/2023
50
 18,300 50.90 51 50 2,700 4,400 -0.1
09/08/2023
50.80
 18,200 51.30 52 50 2,500 4,500 -0.1
08/08/2023
51
 20,000 52 52.50 50.50 800 2,500 -0.1
07/08/2023
51.40
 19,100 52 52.30 51 2,500 5,200 -0.1
04/08/2023
52
 19,900 52 52 50.50 7,100 6,300 0.0
03/08/2023
51
 22,500 52 52.60 50.50 2,900 2,700 0.0
02/08/2023
64
 32,300 62 65 61.60 10,600 7,900 0.2
01/08/2023
61
 20,700 63.50 64 61 2,600 2,200 0.0
31/07/2023
52.50
 18,800 54 54.40 52.50 4,600 3,100 0.1
28/07/2023
53.40
 20,000 53.40 54 52.50 3,100 3,500 -0.0
27/07/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
26/07/2023
53.70
 16,300 54 54.30 53 2,000 2,800 -0.0
25/07/2023
54.30
 21,900 54 55 53 5,700 3,000 0.1
24/07/2023
53.80
 18,500 55 55 53 3,100 4,600 -0.1
21/07/2023
55
 18,100 54 55 53.30 5,800 3,700 0.1
20/07/2023
54.60
 21,500 54 55 52.80 700 2,700 -0.1
19/07/2023
54.70
 21,500 55 55.50 53.10 6,000 4,300 0.1
18/07/2023
54.50
 18,300 56 56 54 2,800 4,800 -0.1
17/07/2023
55.30
 37,500 56.50 57.20 54.60 5,100 4,100 0.1
14/07/2023
56.60
 19,500 56.90 57.60 55 1,900 2,100 -0.0
13/07/2023
58
 22,800 57 59 55.80 4,800 3,600 0.1
12/07/2023
57
 24,200 57 58 55 2,400 4,700 -0.1
11/07/2023
57
 28,600 55.50 58 55.50 6,900 4,700 0.1
10/07/2023
40.80
 25,600 40 40.80 39 2,900 1,700 0.0
07/07/2023
56
 23,700 55 56.20 52.60 4,500 2,700 0.1
06/07/2023
54
 22,600 55.50 57 53.50 5,100 3,700 0.1
05/07/2023
55
 20,700 57 57 55 2,300 6,300 -0.2
04/07/2023
56.90
 21,900 56.80 57.80 55 8,200 3,200 0.3
03/07/2023
56.60
 20,300 57 58 56 1,200 2,800 -0.1
30/06/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
29/06/2023
56
 30,300 59 60 56 10,800 10,100 0.0
28/06/2023
59
 17,700 59.20 60.50 58.50 3,600 4,300 -0.0
27/06/2023
60
 20,302 59 60 58 1,400 3,300 -0.1
26/06/2023
59.30
 20,100 60.20 60.60 58 6,100 4,100 0.1
23/06/2023
59.70
 18,100 60 61 59.50 4,200 3,500 0.0
22/06/2023
60.60
 20,600 59.20 60.60 59 3,100 4,600 -0.1
21/06/2023
59.30
 17,000 58.70 60 58.50 1,900 1,000 0.1
20/06/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
19/06/2023
57.70
 20,100 58 59.50 57.70 6,100 1,000 0.3
16/06/2023
58.30
 29,110 58 60 58 10,200 12,200 -0.1
15/06/2023
57.80
 29,502 56 58.50 56 3,700 4,200 -0.0
14/06/2023
57
 21,300 56 57 55 1,700 2,000 -0.0
13/06/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
12/06/2023
53
 26,420 53 54 52 1,520 2,400 -0.0
09/06/2023
53.70
 30,800 52 54 52 2,900 5,500 -0.1
08/06/2023
51.60
 27,100 53 54 51.60 7,000 4,000 0.2
07/06/2023
54
 26,200 53 54.50 53 7,700 3,200 0.2
06/06/2023
53.90
 32,600 51 53.90 51 5,200 2,300 0.2
05/06/2023
50.90
 24,400 51 51.80 50.30 5,000 1,700 0.2
02/06/2023
51
 21,700 50 51.10 50 3,800 1,400 0.1
01/06/2023
50.30
 37,800 48 50.30 48 4,800 8,400 -0.2
31/05/2023
48.60
 21,900 48 48.60 47.80 4,000 3,300 0.0
30/05/2023
48.40
 19,900 48 48.60 48 3,100 4,300 -0.1
29/05/2023
49
 24,501 47 49 47 4,700 1,900 0.1
26/05/2023
48
 20,500 47.50 48.50 47.50 3,400 2,400 0.0
25/05/2023
47.60
 19,100 48 48.50 47.50 2,600 3,600 -0.0
24/05/2023
48.60
 22,800 48.20 48.80 47.50 4,700 1,700 0.1
23/05/2023
48.30
 19,800 47.80 48.70 47.50 2,100 1,500 0.0
22/05/2023
48.50
 26,300 47 49 47 3,900 4,300 -0.0
19/05/2023
47.30
 21,300 47 47.50 46.20 4,300 4,000 0.0
18/05/2023
47.30
 22,800 46 47.50 46 7,400 4,000 0.2
17/05/2023
46
 24,100 47 47.50 46 3,600 2,800 0.0
16/05/2023
47.40
 27,300 47 47.70 47 6,100 5,400 0.0
15/05/2023
47
 26,800 48 48.70 47 1,100 2,400 -0.1
12/05/2023
48.60
 21,700 48 48.70 47.70 2,300 4,800 -0.1
11/05/2023
48.50
 24,900 48.30 49 48 5,400 8,800 -0.2
10/05/2023
49.40
 24,900 49 49.50 48.50 2,900 6,200 -0.2
09/05/2023
49
 22,600 49.30 49.60 48.20 2,100 1,700 0.0
08/05/2023
49.80
 25,900 48.10 49.80 48.10 2,800 4,500 -0.1
05/05/2023
48
 26,700 49 50 48 5,200 3,000 0.1
04/05/2023
50
 32,900 49.30 50 48.50 6,900 3,700 0.2
03/05/2023
58.60
 18,800 59.70 60.60 58.60 7,400 4,200 0.2
02/05/2023
63
 26,700 63.60 66 62.60 10,600 8,300 0.1
01/05/2023
62.80
 26,200 62.60 65 61 6,200 5,300 0.1
28/04/2023
49.70
 46,300 48.50 50 48 5,100 5,100 -0.0
27/04/2023
49
 34,600 48.70 49.60 46 8,800 5,800 0.1
26/04/2023
49
 34,800 49.50 50 48 4,000 5,000 -0.0
25/04/2023
49.50
 39,700 52 52.80 48 7,600 9,400 -0.1
24/04/2023
52
 24,800 52.70 53.50 51.50 2,800 3,800 -0.1
21/04/2023
53
 31,600 52 53.40 52 6,200 3,800 0.1
20/04/2023
52.80
 28,100 52.50 53.60 51.80 5,000 4,600 0.0
19/04/2023
53
 34,300 53.90 54 52.10 7,100 9,300 -0.1
18/04/2023
54
 35,700 54 54.60 51 3,100 4,200 -0.1
17/04/2023
54
 23,300 52 54 52 5,000 6,300 -0.1
14/04/2023
52
 37,200 53.50 55 52 7,100 6,300 0.0
13/04/2023
54
 30,101 56 56.60 53.10 6,100 8,300 -0.1
12/04/2023
55.80
 38,200 57 58 54 6,200 4,900 0.1
11/04/2023
30.60
 32,400 30 30.60 28.50 1,700 1,600 0.0
10/04/2023
42.60
 26,900 41 43 39.90 5,600 7,100 -0.1
07/04/2023
56.90
 21,900 56.80 57.80 55 8,200 3,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |