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

19.20
1.20
(6.67%)
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
(2026-06-29) 		-3.05 -14.49% 28,300 0 0
16.75
21.05
19.20
2 tháng
(2026-06-01) 		-4.05 -18.37% 36,900 -200 0
16.75
22.05
19.20
3 tháng
(2026-05-04) 		-9.30 -34.07% 59,300 -1,800 0
16.75
27.30
19.20
6 tháng
(2026-01-30) 		-7 -28% 236,100 -10,100 -0.2
16.75
29.95
19.20
12 tháng
(2025-08-04) 		-2.64 -12.79% 1,248,200 -24,300 -0.5
16.75
29.95
19.20
24 tháng
(2024-08-08) 		2.23 14.13% 2,013,700 -73,851 -1.4
14.99
29.95
19.20
36 tháng
(2023-08-14) 		5.24 41.02% 2,352,200 -62,851 -1.1
12.76
29.95
19.20
60 tháng
(2021-08-24) 		5 38.44% 3,284,700 -38,051 1.3
9.96
29.95
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2023
12.39
 2,500 12.39 12.46 12.39 500 0 0.0
08/05/2023
12.39
 100 12.39 12.39 12.39 0 0 0
05/05/2023
12.39
 1,300 12.65 12.65 12.39 0 0 0
04/05/2023
12.65
 0 12.65 12.65 12.65 0 0 0
28/04/2023
12.65
 1,300 12.61 12.65 11.75 0 0 0
27/04/2023
12.61
 100 12.61 12.61 12.61 0 0 0
26/04/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
25/04/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
24/04/2023
12.61
 0 12.61 12.61 12.61 0 0 0.0
21/04/2023
12.61
 400 12.99 12.99 12.61 0 0 0.0
20/04/2023
12.99
 100 12.16 12.99 12.99 0 0 0
19/04/2023
12.16
 1,300 12.99 12.99 12.16 0 0 0.0
18/04/2023
12.99
 4,900 13.97 14.60 12.99 0 0 0.0
17/04/2023
13.97
 100 13.14 13.97 13.97 0 0 0.0
14/04/2023
13.14
 0 13.14 13.14 13.14 0 0 0.0
13/04/2023
13.14
 300 12.76 13.14 12.76 100 0 0.0
12/04/2023
12.76
 5,500 12.95 13.14 12.05 100 0 0.0
11/04/2023
12.95
 0 12.95 12.95 12.95 0 0 0.0
10/04/2023
12.95
 100 12.95 12.95 12.95 0 0 0.0
07/04/2023
12.95
 400 12.99 12.99 12.95 200 0 0.0
06/04/2023
12.99
 600 13.06 13.06 12.99 0 0 0.0
05/04/2023
13.06
 500 13.14 13.14 12.28 0 0 0.0
04/04/2023
13.14
 1,000 13.14 13.14 13.14 0 0 0.0
03/04/2023
13.14
 800 13.29 13.29 13.14 0 0 0.0
31/03/2023
13.29
 0 13.29 13.29 13.29 0 0 0.0
30/03/2023
13.29
 0 13.29 13.29 13.29 0 0 0.0
29/03/2023
13.29
 0 13.29 13.29 13.29 0 0 0.0
28/03/2023
13.29
 0 13.29 13.29 13.29 0 0 0.0
27/03/2023
13.29
 1,000 12.61 13.29 13.29 500 0 0.0
24/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0
23/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0
22/03/2023
12.61
 0 12.61 12.61 12.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |