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)
19/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0.0
16/09/2022
17.93
 100 16.89 17.93 17.93 0 0 0.0
15/09/2022
16.89
 0 16.89 16.89 16.89 0 0 0.0
14/09/2022
16.89
 1,500 17.89 18.15 16.67 0 0 0.0
13/09/2022
17.89
 100 19.22 19.22 17.89 0 0 0.0
12/09/2022
19.22
 0 19.22 19.22 19.22 0 0 0.0
09/09/2022
19.22
 0 19.22 19.22 19.22 0 0 0.0
08/09/2022
19.22
 0 19.22 19.22 19.22 0 0 0.0
07/09/2022
19.22
 2,100 18.70 19.22 17.56 1,000 0 0.0
06/09/2022
18.70
 400 18.15 18.70 18.70 0 0 0.0
05/09/2022
18.15
 0 18.15 18.15 18.15 0 0 0.0
31/08/2022
18.15
 1,000 18.15 18.15 18.15 1,000 0 0.0
30/08/2022
18.15
 700 17.37 18.15 17.41 0 0 0.0
29/08/2022
17.37
 0 17.37 17.37 17.37 0 0 0.0
26/08/2022
17.37
 0 17.37 17.37 17.37 0 0 0.0
25/08/2022
17.37
 1,300 17.37 17.37 17.37 0 0 0.0
24/08/2022
17.37
 100 18.67 18.67 17.37 0 0 0.0
23/08/2022
18.67
 100 17.48 18.67 18.67 0 0 0.0
22/08/2022
17.48
 0 17.48 17.48 17.48 0 0 0.0
19/08/2022
17.48
 0 17.48 17.48 17.48 0 0 0.0
18/08/2022
17.48
 0 17.48 17.48 17.48 0 0 0.0
17/08/2022
17.48
 1,000 17.04 17.48 17.48 0 0 0.0
16/08/2022
17.04
 500 17.63 17.63 17.04 0 0 0.0
15/08/2022
17.63
 1,800 17.70 17.70 17.63 1,800 0 0.0
12/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0.0
11/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0.0
10/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0.0
09/08/2022
17.70
 600 17.70 17.70 17.70 0 0 0.0
08/08/2022
17.70
 3,200 17.70 17.70 17.04 0 0 0.0
05/08/2022
17.70
 200 17.78 17.78 17.70 0 0 0.0
04/08/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
03/08/2022
17.78
 1,800 17.70 17.78 17.70 0 0 0.0
02/08/2022
17.70
 300 17.78 17.78 17.70 0 0 0.0
01/08/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
29/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
28/07/2022
17.78
 1,100 17.78 17.78 17.70 700 0 0.0
27/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
26/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
25/07/2022
17.78
 1,400 17.78 17.78 17.70 100 0 0.0
22/07/2022
17.78
 1,000 17.78 17.78 17.78 0 0 0.0
21/07/2022
17.78
 900 16.74 17.89 16.74 0 0 0.0
20/07/2022
16.74
 200 17.93 17.93 16.74 100 0 0.0
19/07/2022
17.93
 0 17.93 17.93 17.93 0 0 0.1
18/07/2022
17.93
 4,000 17.93 17.93 17.93 4,000 0 0.1
15/07/2022
17.93
 900 18.74 18.74 17.93 400 0 0.0
14/07/2022
18.74
 0 18.74 18.74 18.74 0 0 0.1
13/07/2022
18.74
 3,300 17.78 18.74 17.00 0 0 0.1
12/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0.1
11/07/2022
17.78
 5,500 18.41 18.41 17.78 5,500 0 0.1
08/07/2022
18.41
 0 18.41 18.41 18.41 0 0 0.1
07/07/2022
18.41
 1,500 17.30 18.44 16.11 100 0 0.0
06/07/2022
17.30
 200 16.22 17.30 16.22 0 0 0.0
05/07/2022
16.22
 1,200 16.96 16.96 15.81 100 0 0.0
04/07/2022
16.96
 4,100 16.81 17.04 16.96 4,000 0 0.1
01/07/2022
16.81
 0 16.81 16.81 16.81 0 0 0.0
30/06/2022
16.81
 300 16.30 17.22 16.81 200 0 0.0
29/06/2022
16.30
 1,000 16.67 16.67 16.07 100 0 0.0
28/06/2022
16.67
 300 16.30 16.67 16.30 100 0 0.0
27/06/2022
16.30
 600 17.41 17.41 16.30 100 0 0.0
24/06/2022
17.41
 900 17.26 17.93 16.11 500 0 0.0
23/06/2022
17.26
 200 17.04 17.26 17.04 0 0 0.0
22/06/2022
17.04
 1,700 17.67 17.67 16.48 100 0 0.0
21/06/2022
17.67
 400 17.41 17.93 17.41 100 0 0.0
20/06/2022
17.41
 0 17.41 17.41 17.41 0 0 0
17/06/2022
17.41
 200 17.78 17.78 17.41 0 0 0.0
16/06/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
15/06/2022
17.78
 0 17.78 17.78 17.78 0 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2022
17.78
 500 17.04 17.78 17.04 0 0 0.0
13/06/2022
17.04
 1,200 17.04 17.34 17.04 0 0 0.0
10/06/2022
17.04
 1,100 16.76 17.04 16.76 100 0 0.0
09/06/2022
16.76
 800 17.04 17.04 16.76 100 0 0.0
08/06/2022
17.04
 2,000 17.00 17.04 16.97 200 0 0.0
07/06/2022
17.00
 100 17.04 17.04 17.00 0 0 0
06/06/2022
17.04
 3,500 16.49 17.04 16.76 0 1,000 -0.0
03/06/2022
16.49
 3,600 15.67 16.76 16.01 0 0 0
02/06/2022
15.67
 3,400 14.99 16.01 15.67 0 0 0
01/06/2022
14.99
 0 14.99 14.99 14.99 0 0 0
31/05/2022
14.99
 1,300 14.99 15.95 14.99 0 0 0
30/05/2022
14.99
 0 14.99 14.99 14.99 0 0 0
27/05/2022
14.99
 1,500 15.33 15.33 14.99 0 0 0
26/05/2022
15.33
 100 15.33 15.33 15.33 0 0 0
25/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
24/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
23/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
20/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
19/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
18/05/2022
15.33
 400 15.33 15.33 15.33 0 0 0
17/05/2022
15.33
 1,000 15.33 15.33 15.33 0 0 0
16/05/2022
15.33
 100 14.99 15.33 15.33 0 0 0
13/05/2022
14.99
 100 14.99 14.99 14.99 0 0 0
12/05/2022
14.99
 0 14.99 14.99 14.99 0 0 0
11/05/2022
14.99
 200 15.33 15.33 14.99 0 0 0
10/05/2022
15.33
 100 15.16 15.33 15.33 0 0 0
09/05/2022
15.16
 800 16.29 16.29 15.16 0 0 0
06/05/2022
16.29
 0 16.29 16.29 16.29 0 0 0
05/05/2022
16.29
 400 15.95 16.29 16.29 0 0 0
04/05/2022
15.95
 200 14.99 15.95 15.95 0 0 0
29/04/2022
14.99
 100 14.99 14.99 14.99 0 0 0
28/04/2022
14.99
 500 14.99 14.99 14.99 0 0 0
27/04/2022
14.99
 0 14.99 14.99 14.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |