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

28.10
1.80
(6.84%)
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
(2026-02-11) 		2.30 9.58% 37,800 -6,300 -0.2
23.90
28.10
28.10
2 tháng
(2026-01-12) 		1.30 5.20% 73,200 -4,500 -0.1
23.90
28.10
28.10
3 tháng
(2025-12-15) 		2.30 9.58% 133,100 -7,200 -0.2
23.90
28.10
28.10
6 tháng
(2025-09-15) 		5.85 28.62% 755,800 -17,800 -0.4
18.24
28.10
28.10
12 tháng
(2025-03-18) 		8.35 46.53% 1,547,100 -92,400 -1.7
14.99
28.10
28.10
24 tháng
(2024-03-25) 		10.72 68.82% 1,957,800 -73,251 -1.4
14.36
28.10
28.10
36 tháng
(2023-03-29) 		13.01 97.89% 2,356,800 -48,451 -0.9
11.65
28.10
28.10
60 tháng
(2021-04-08) 		15.51 143.84% 3,436,700 -30,651 1.4
9.96
28.10
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
21/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
20/10/2022
14.83
 6,800 15.93 15.93 14.83 1,900 0 0.0
19/10/2022
15.93
 0 15.93 15.93 15.93 0 0 0
18/10/2022
15.93
 0 15.93 15.93 15.93 0 0 -0.0
17/10/2022
15.93
 0 15.93 15.93 15.93 0 0 -0.0
14/10/2022
15.93
 200 15.18 15.93 14.15 0 0 -0.0
13/10/2022
15.18
 1,100 16.32 16.32 15.18 0 0 -0.0
12/10/2022
16.32
 0 16.32 16.32 16.32 0 0 -0.0
11/10/2022
16.32
 100 15.50 16.32 16.32 0 0 -0.0
10/10/2022
15.50
 0 15.50 15.50 15.50 0 0 -0.0
07/10/2022
15.50
 0 15.50 15.50 15.50 0 0 -0.0
06/10/2022
15.50
 0 15.50 15.50 15.50 0 0 -0.0
05/10/2022
15.50
 100 14.58 15.50 15.50 0 0 -0.0
04/10/2022
14.58
 0 14.58 14.58 14.58 0 0 -0.0
03/10/2022
14.58
 0 14.58 14.58 14.58 0 0 -0.0
30/09/2022
14.58
 2,000 14.44 15.43 14.58 0 0 -0.0
29/09/2022
14.44
 0 14.44 14.44 14.44 0 0 -0.0
28/09/2022
14.44
 2,000 14.44 14.44 14.44 0 2,000 -0.0
27/09/2022
14.44
 1,200 15.36 15.61 14.44 0 0 0.0
26/09/2022
15.36
 500 16.21 16.21 15.36 0 0 0.0
23/09/2022
16.21
 100 17.21 17.21 16.21 0 0 0.0
22/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
21/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
20/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
19/09/2022
17.21
 0 17.21 17.21 17.21 0 0 0.0
16/09/2022
17.21
 100 16.21 17.21 17.21 0 0 0.0
15/09/2022
16.21
 0 16.21 16.21 16.21 0 0 0.0
14/09/2022
16.21
 1,500 17.17 17.42 16.00 0 0 0.0
13/09/2022
17.17
 100 18.45 18.45 17.17 0 0 0.0
12/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0.0
09/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0.0
08/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0.0
07/09/2022
18.45
 2,100 17.96 18.45 16.85 1,000 0 0.0
06/09/2022
17.96
 400 17.42 17.96 17.96 0 0 0.0
05/09/2022
17.42
 0 17.42 17.42 17.42 0 0 0.0
31/08/2022
17.42
 1,000 17.42 17.42 17.42 1,000 0 0.0
30/08/2022
17.42
 700 16.68 17.42 16.71 0 0 0.0
29/08/2022
16.68
 0 16.68 16.68 16.68 0 0 0.0
26/08/2022
16.68
 0 16.68 16.68 16.68 0 0 0.0
25/08/2022
16.68
 1,300 16.68 16.68 16.68 0 0 0.0
24/08/2022
16.68
 100 17.92 17.92 16.68 0 0 0.0
23/08/2022
17.92
 100 16.78 17.92 17.92 0 0 0.0
22/08/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
19/08/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
18/08/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
17/08/2022
16.78
 1,000 16.36 16.78 16.78 0 0 0.0
16/08/2022
16.36
 500 16.92 16.92 16.36 0 0 0.0
15/08/2022
16.92
 1,800 17.00 17.00 16.92 1,800 0 0.0
12/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
11/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
10/08/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
09/08/2022
17.00
 600 17.00 17.00 17.00 0 0 0.0
08/08/2022
17.00
 3,200 17.00 17.00 16.36 0 0 0.0
05/08/2022
17.00
 200 17.07 17.07 17.00 0 0 0.0
04/08/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
03/08/2022
17.07
 1,800 17.00 17.07 17.00 0 0 0.0
02/08/2022
17.00
 300 17.07 17.07 17.00 0 0 0.0
01/08/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
29/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
28/07/2022
17.07
 1,100 17.07 17.07 17.00 700 0 0.0
27/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |