CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.20
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
(2025-11-04) 		-0.60 -2.17% 48,400 7,700 0.2
26.90
28
27.20
2 tháng
(2025-10-06) 		-2 -6.90% 199,800 35,900 1.0
26.90
29
27.20
3 tháng
(2025-09-05) 		-3 -10% 512,000 109,000 3.1
26.90
30
27.20
6 tháng
(2025-06-09) 		-8 -22.86% 2,716,800 25,700 0.7
26.90
36.30
27.20
12 tháng
(2024-12-09) 		-5 -15.62% 6,867,678 156,399 5.0
26.90
38.40
27.20
24 tháng
(2023-12-15) 		-2.60 -8.78% 16,604,757 450,399 13.2
23.60
39.50
27.20
36 tháng
(2022-12-20) 		-31 -53.45% 23,521,298 448,919 13.6
23.60
68
27.20
60 tháng
(2020-12-30) 		11.10 69.81% 44,385,574 -5,058,994 -23.1
8.20
96
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
27.20
 500 27.20 27.20 27 500 0 0
04/12/2025
27.20
 3,300 27.20 27.40 27 600 1,000 -0.0
03/12/2025
27
 2,300 27.40 27.40 27 1,700 400 0.0
02/12/2025
27.30
 2,300 27.50 27.50 27.30 2,200 300 0.1
01/12/2025
27.30
 2,800 27.80 27.80 27.30 2,400 800 0.0
28/11/2025
27.50
 100 27.50 27.50 27.50 0 0 0
27/11/2025
27.70
 200 27.70 27.70 27.70 0 0 0
26/11/2025
27.50
 2,700 27.70 27.70 27.50 0 200 -0.0
25/11/2025
27.40
 2,100 27.50 28 27.40 2,100 0 0.1
24/11/2025
26.90
 2,000 26.90 27 26.80 1,700 2,000 -0.0
21/11/2025
26.90
 1,500 26.90 26.90 26.60 200 1,100 -0.0
20/11/2025
27
 1,300 27 27 26.70 900 1,300 -0.0
19/11/2025
27
 900 27.40 27.40 27 900 400 0.0
18/11/2025
27.10
 2,400 27.50 28 27.10 2,000 1,200 0.0
17/11/2025
27.30
 1,500 27 27.30 27 300 1,300 -0.0
14/11/2025
27.30
 400 27.30 27.30 27.30 0 0 0
13/11/2025
27.30
 100 27.30 27.30 27.30 100 100 0
12/11/2025
27
 2,200 27 27 26.90 300 1,600 -0.0
11/11/2025
27
 2,000 27.30 27.30 27 900 2,000 -0.0
10/11/2025
27.30
 3,400 27.50 27.50 27.30 3,400 0 0.1
07/11/2025
27.50
 1,600 27.70 27.70 27.50 1,600 300 0.0
06/11/2025
28
 100 28 28 28 100 0 0.0
05/11/2025
27.80
 3,100 27.60 27.80 27.60 1,200 2,300 -0.0
04/11/2025
27.60
 13,400 27.60 27.80 27.30 1,100 100 0.0
03/11/2025
27.60
 700 28 28 27.50 600 300 0.0
31/10/2025
27.50
 2,700 27.60 27.80 27.50 2,700 1,100 0.0
30/10/2025
27.50
 2,500 27.80 27.80 27.50 200 500 -0.0
29/10/2025
27.50
 3,600 27 27.80 27 0 3,300 -0.1
28/10/2025
27.50
 3,900 28 28 27.50 3,800 800 0.1
27/10/2025
27.80
 1,500 27.80 27.80 27.70 800 1,100 -0.0
24/10/2025
27.70
 4,600 27.80 28 27.70 2,300 1,100 0.0
23/10/2025
27.80
 1,700 27.80 27.80 27.80 1,700 1,600 0.0
22/10/2025
27.70
 2,900 28 28 27.70 1,600 600 0.0
21/10/2025
27.70
 7,400 28 28.10 27.50 6,500 0 0.2
20/10/2025
28
 6,200 28 28.10 27.90 2,500 400 0.1
17/10/2025
28
 11,300 28.10 28.20 28 10,900 9,200 0.0
16/10/2025
28.20
 3,500 28.30 28.30 28.20 3,400 900 0.1
15/10/2025
28.30
 4,400 28.30 28.30 28.20 500 300 0.0
14/10/2025
28.20
 10,400 28.40 28.40 28.20 6,400 1,500 0.1
13/10/2025
28.30
 13,700 28.50 28.50 28.30 8,600 900 0.2
10/10/2025
28.70
 4,200 28.60 28.70 28.40 3,000 2,200 0.0
09/10/2025
28.40
 5,000 28.80 29 28.40 0 0 0
08/10/2025
29
 27,700 29 29 28.30 14,700 6,100 0.2
07/10/2025
28.40
 6,000 28.80 29 28.40 2,800 2,100 0.0
06/10/2025
29
 27,500 28 29 27.90 2,900 13,700 -0.3
03/10/2025
28
 5,100 28 28 27.90 1,600 500 0.0
02/10/2025
28
 6,000 28 28.10 28 400 2,400 -0.1
01/10/2025
28
 3,600 27.90 28 27.90 500 1,800 -0.0
30/09/2025
27.80
 18,300 28.10 28.10 27.80 3,900 0 0.1
29/09/2025
28.20
 11,200 28.20 28.30 28.10 8,200 300 0.2
26/09/2025
28.30
 13,300 28.30 28.50 28 5,100 4,000 0.0
25/09/2025
28
 7,200 28.60 28.70 28 2,900 1,800 0.0
24/09/2025
28.60
 10,600 28.40 28.60 28 6,700 2,800 0.1
23/09/2025
28.40
 9,000 28 28.80 28 5,600 3,900 0.0
22/09/2025
28
 15,800 28.60 29 28 11,100 5,300 0.2
19/09/2025
28.90
 6,900 28.50 29 28.50 4,400 1,600 0.1
18/09/2025
28.10
 7,400 28.40 28.40 28 6,800 3,400 0.1
17/09/2025
28
 22,200 28.60 29 28 4,700 5,300 -0.0
16/09/2025
28.60
 20,700 28.60 29 28.20 10,400 2,000 0.2
15/09/2025
28.80
 17,100 29 29 28.30 8,000 0 0.2
12/09/2025
28.80
 32,300 29 29.40 28.60 6,000 0 0.2
11/09/2025
29.30
 39,500 29.80 30 28.50 7,700 0 0.2
10/09/2025
30
 13,900 30 30 29.20 7,000 0 0.2
09/09/2025
29.80
 10,700 29.20 30 29.20 4,100 400 0.1
08/09/2025
29
 17,700 30 30.10 28.80 1,700 0 0.0
05/09/2025
30
 23,700 31 31 29.80 3,100 1,300 0.1
04/09/2025
30.60
 14,200 30.30 30.60 30 4,800 2,200 0.1
03/09/2025
30.30
 20,000 30.30 31 30 2,400 8,600 -0.2
29/08/2025
30.40
 28,700 30 30.50 30 2,000 1,900 0.0
28/08/2025
30
 21,500 29.50 30 28.80 5,600 1,200 0
27/08/2025
29.60
 10,300 29.70 29.80 29.30 5,600 1,300 0.1
26/08/2025
29.40
 8,900 29 29.50 28.80 6,200 3,500 0.1
25/08/2025
29
 20,300 28.80 29.30 28.80 4,600 5,100 -0.0
22/08/2025
29
 40,000 29.80 29.80 27 8,300 800 0.2
21/08/2025
29.90
 12,200 29.40 30 29.40 400 3,700 -0.1
20/08/2025
29.70
 8,500 30 30 29.20 1,000 2,500 -0.0
19/08/2025
30
 16,900 29.60 30 29.20 1,900 100 0.1
18/08/2025
29.70
 8,600 29.40 30 29.10 1,000 1,800 -0.0
15/08/2025
29.40
 10,100 29.90 30 29.40 4,500 700 0.1
14/08/2025
29.70
 6,900 29.60 30.50 29.40 500 0 0.0
13/08/2025
29.60
 23,900 29.60 29.60 28.80 4,800 0 0.1
12/08/2025
29.60
 11,700 29.30 29.80 29 3,700 2,600 0.0
11/08/2025
29.50
 14,600 29.50 30 29.30 3,300 600 0.1
08/08/2025
29.30
 20,000 29.70 30 29.30 1,600 1,900 -0.0
07/08/2025
29.70
 14,700 29.50 29.80 29.20 2,700 1,300 0.0
06/08/2025
29.30
 12,600 29.50 29.80 29.30 1,700 1,600 0.0
05/08/2025
29.40
 19,800 29.80 30.50 29.30 4,200 3,700 0.0
04/08/2025
29.70
 15,200 29.40 30 29.20 7,700 4,700 0.1
01/08/2025
29.80
 16,000 30.30 30.30 29.40 5,300 8,200 -0.1
31/07/2025
30.40
 18,400 30.60 31 30 6,000 3,000 0.1
30/07/2025
30.80
 15,500 30 31 30 6,100 3,900 0.1
29/07/2025
30.10
 30,500 32 32 30.10 6,900 19,800 -0.4
28/07/2025
32
 41,000 31 32 31 0 9,000 -0.3
25/07/2025
31.50
 62,300 31 32 30.80 6,700 23,700 -0.5
24/07/2025
31
 21,700 30.50 31.20 30.50 4,200 19,300 -0.5
23/07/2025
31.20
 36,300 31.50 31.60 30.90 5,200 23,900 -0.6
22/07/2025
31.50
 36,100 30.30 31.50 30 3,500 16,800 -0.4
21/07/2025
30.40
 37,400 31.30 31.50 30.10 3,700 21,500 -0.5
18/07/2025
31.50
 34,800 31 31.80 30.40 8,800 24,700 -0.5
17/07/2025
31.20
 31,000 33 33 30.90 15,200 22,200 -0.2
16/07/2025
31.70
 124,900 29.90 32 29.10 38,800 53,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |