CTCP Đầu tư và Xây dựng Cấp thoát nước (vsi)

22
0.70
(3.29%)
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
(2026-05-13) 		-3.20 -13.06% 18,600 0 0
21.30
24.50
22
2 tháng
(2026-04-13) 		-6.70 -23.93% 41,700 -3,000 0
21.30
28
22
3 tháng
(2026-03-16) 		-6.80 -24.20% 154,000 -3,600 -0.0
21.30
29.95
22
6 tháng
(2025-12-15) 		-2.70 -11.25% 294,800 -10,800 -0.2
21.30
29.95
22
12 tháng
(2025-06-17) 		3.44 19.29% 1,517,900 -65,400 -1.2
17.23
29.95
22
24 tháng
(2024-06-24) 		5.09 31.40% 1,993,300 -73,251 -1.3
14.99
29.95
22
36 tháng
(2023-06-28) 		8.70 68.98% 2,406,500 -54,451 -1.0
11.65
29.95
22
60 tháng
(2021-07-08) 		10.16 91.13% 3,320,900 -40,651 1.2
9.96
29.95
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2023
12.61
 0 12.61 12.61 12.61 0 0 -0.0
20/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
17/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
16/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
15/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
14/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
13/03/2023
12.61
 200 12.76 12.76 12.61 100 0 0.0
10/03/2023
12.76
 0 12.76 12.76 12.76 0 0 0.0
09/03/2023
12.76
 0 12.76 12.76 12.76 0 0 0.0
08/03/2023
12.76
 100 12.76 12.76 12.76 100 0 0.0
07/03/2023
12.76
 1,000 12.61 12.76 12.76 0 0 -0.0
06/03/2023
12.61
 0 12.61 12.61 12.61 0 0 -0.0
03/03/2023
12.61
 0 12.61 12.61 12.61 0 0 -0.0
02/03/2023
12.61
 0 12.61 12.61 12.61 0 0 -0.0
01/03/2023
12.61
 400 12.76 12.76 12.01 0 0 -0.0
28/02/2023
12.76
 100 12.76 12.76 12.76 0 0 -0.0
27/02/2023
12.76
 0 12.76 12.76 12.76 0 0 -0.0
24/02/2023
12.76
 200 12.76 12.76 12.76 0 0 -0.0
23/02/2023
12.76
 0 12.76 12.76 12.76 0 0 -0.0
22/02/2023
12.76
 0 12.76 12.76 12.76 0 0 -0.0
21/02/2023
12.76
 1,000 12.76 12.76 12.76 0 0 -0.0
20/02/2023
12.76
 2,400 12.76 12.76 12.76 0 0 -0.0
17/02/2023
12.76
 1,300 12.76 12.76 12.76 0 0 -0.0
16/02/2023
12.76
 200 12.76 12.76 12.76 0 0 -0.0
15/02/2023
12.76
 0 12.76 12.76 12.76 0 0 -0.0
14/02/2023
12.76
 800 13.44 13.44 12.76 0 0 -0.0
13/02/2023
13.44
 0 13.44 13.44 13.44 0 0 -0.0
10/02/2023
13.44
 100 12.76 13.44 13.44 0 0 -0.0
09/02/2023
12.76
 0 12.76 12.76 12.76 0 0 -0.0
08/02/2023
12.76
 200 13.52 13.52 12.76 0 100 -0.0
07/02/2023
13.52
 0 13.52 13.52 13.52 0 0 0.0
06/02/2023
13.52
 600 13.36 13.52 12.50 0 0 0.0
03/02/2023
13.36
 0 13.36 13.36 13.36 0 0 0.0
02/02/2023
13.36
 700 13.52 13.52 13.36 100 0 0.0
01/02/2023
13.52
 2,100 14.23 14.23 13.52 0 0 0.0
31/01/2023
14.23
 0 14.23 14.23 14.23 0 0 0.0
30/01/2023
14.23
 2,100 13.59 14.23 13.52 1,300 0 0.0
27/01/2023
13.59
 400 14.27 14.27 13.59 0 0 0.0
19/01/2023
14.27
 1,400 14.27 14.27 13.29 0 0 0.0
18/01/2023
14.27
 100 13.52 14.27 14.27 0 0 0.0
17/01/2023
13.52
 0 13.52 13.52 13.52 0 0 0.0
16/01/2023
13.52
 0 13.52 13.52 13.52 0 0 0.0
13/01/2023
13.52
 5,500 13.52 14.27 13.52 0 0 0.0
12/01/2023
13.52
 1,300 14.34 14.34 13.52 1,200 0 0.0
11/01/2023
14.34
 100 13.48 14.34 14.34 0 0 0.0
10/01/2023
13.48
 500 13.78 13.78 13.48 0 0 0.0
09/01/2023
13.78
 200 13.74 13.78 13.40 0 0 0.0
06/01/2023
13.74
 200 13.74 13.74 13.74 100 0 0.0
05/01/2023
13.74
 400 13.74 14.68 13.74 0 0 0.0
04/01/2023
13.74
 200 13.89 13.89 13.52 0 0 0.0
03/01/2023
13.89
 300 13.67 13.89 13.89 0 0 0.0
30/12/2022
13.67
 200 14.27 14.27 13.29 0 0 0.0
29/12/2022
14.27
 0 14.27 14.27 14.27 0 0 0.0
28/12/2022
14.27
 0 14.27 14.27 14.27 0 0 0.0
27/12/2022
14.27
 0 14.27 14.27 14.27 0 0 0.0
26/12/2022
14.27
 300 13.52 14.27 13.52 100 0 0.0
23/12/2022
13.52
 100 13.52 13.52 13.52 100 0 0.0
22/12/2022
13.52
 200 13.52 13.52 13.52 100 0 0.0
21/12/2022
13.52
 200 14.34 14.34 13.52 100 0 0.0
20/12/2022
14.34
 100 13.52 14.34 14.34 0 0 0.0
19/12/2022
13.52
 2,300 14.38 14.38 13.40 300 0 0.0
16/12/2022
14.38
 0 14.38 14.38 14.38 0 0 0.0
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
14.38
 100 13.44 14.38 14.38 0 0 0.0
14/12/2022
13.44
 300 12.59 13.44 13.44 0 0 0.0
13/12/2022
12.59
 5,800 13.44 14.22 12.55 1,200 0 0.0
12/12/2022
13.44
 3,600 13.51 13.51 13.44 300 0 0.0
09/12/2022
13.51
 2,700 13.83 14.61 13.51 500 0 0.0
08/12/2022
13.83
 1,600 14.86 14.93 13.83 700 0 0.0
07/12/2022
14.86
 100 14.01 14.86 14.86 0 0 0.0
06/12/2022
14.01
 3,100 13.51 14.44 14.01 200 0 0.0
05/12/2022
13.51
 200 12.80 13.51 13.51 0 0 0.0
02/12/2022
12.80
 200 12.80 12.80 12.80 0 0 0.0
01/12/2022
12.80
 600 13.44 13.44 12.66 0 0 0.0
30/11/2022
13.44
 0 13.44 13.44 13.44 0 0 0.0
29/11/2022
13.44
 500 12.66 13.48 13.44 200 0 0.0
28/11/2022
12.66
 1,800 12.94 12.94 12.66 200 0 0.0
25/11/2022
12.94
 200 12.12 12.94 12.94 0 0 0.0
24/11/2022
12.12
 4,700 11.34 12.12 10.67 2,100 0 0.0
23/11/2022
11.34
 5,700 10.63 11.34 11.31 0 0 -0.0
22/11/2022
10.63
 300 9.96 10.63 9.67 0 0 -0.0
21/11/2022
9.96
 6,500 10.17 10.17 9.67 0 800 -0.0
18/11/2022
10.17
 3,200 10.92 10.92 10.17 0 0 0.0
17/11/2022
10.92
 3,500 11.73 11.73 10.92 0 0 0.0
16/11/2022
11.73
 300 12.59 12.59 11.73 0 0 0.0
15/11/2022
12.59
 0 12.59 12.59 12.59 0 0 0.0
14/11/2022
12.59
 0 12.59 12.59 12.59 0 0 0.0
11/11/2022
12.59
 0 12.59 12.59 12.59 0 0 0.0
10/11/2022
12.59
 0 12.59 12.59 12.59 0 0 0.0
09/11/2022
12.59
 700 13.51 13.51 12.59 100 0 0.0
08/11/2022
13.51
 1,500 14.51 14.51 13.51 0 0 0.0
07/11/2022
14.51
 0 14.51 14.51 14.51 0 0 0.0
04/11/2022
14.51
 0 14.51 14.51 14.51 0 0 0.0
03/11/2022
14.51
 300 13.80 14.51 12.87 0 0 0.0
02/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0.0
01/11/2022
13.80
 100 13.80 13.80 13.80 0 0 0.0
31/10/2022
13.80
 0 13.80 13.80 13.80 0 0 0.0
28/10/2022
13.80
 1,200 14.83 14.83 13.80 0 0 0.0
27/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
26/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
25/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |