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

17.85
0.05
(0.28%)
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
(2024-10-23) 		-0.15 -0.83% 203,000 16,600 0.3
17.50
19.90
17.85
2 tháng
(2024-09-23) 		-2.15 -10.75% 207,200 17,000 0.3
17.50
20
17.85
3 tháng
(2024-08-26) 		-1.35 -7.03% 211,600 16,500 0.3
17.50
20
17.85
6 tháng
(2024-05-27) 		0.36 2.05% 258,100 6,900 0.1
17.49
20
17.85
12 tháng
(2023-11-28) 		-0.04 -0.23% 494,600 33,300 0.6
16.34
20
17.85
24 tháng
(2022-12-05) 		2.43 15.76% 797,200 45,000 1.2
13.29
20
17.85
36 tháng
(2021-12-08) 		-0.52 -2.84% 1,192,800 65,600 3.2
11.36
21.06
17.85
60 tháng
(2019-12-19) 		2.96 19.90% 2,877,180 71,560 3.3
10.59
21.06
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
12.51
 1,000 12.11 12.51 12.51 400 0 0.0
12/04/2021
12.11
 200 12.11 12.11 12.11 0 0 0
09/04/2021
12.11
 100 12.31 12.31 12.11 0 0 0
08/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
07/04/2021
12.31
 24,600 12.24 12.51 11.95 0 0 0
06/04/2021
12.24
 600 12.08 12.24 12.11 0 0 0
05/04/2021
12.08
 500 12.51 12.51 11.85 0 0 0
02/04/2021
12.51
 2,300 12.08 12.51 12.11 200 0 0.0
01/04/2021
12.08
 200 12.51 12.51 11.98 0 0 0
31/03/2021
12.51
 11,000 12.14 12.51 12.18 2,000 0 0.0
30/03/2021
12.14
 17,700 12.57 12.67 12.04 0 0 0
29/03/2021
12.57
 2,300 12.51 12.81 12.51 800 0 0.0
26/03/2021
12.51
 1,700 12.54 12.61 12.51 0 0 0
25/03/2021
12.54
 15,800 11.91 12.54 11.91 0 0 0
24/03/2021
11.91
 41,700 12.24 12.51 11.91 1,100 17,200 -0.3
23/03/2021
12.24
 8,200 12.24 12.47 12.18 6,900 0 0.1
22/03/2021
12.24
 4,700 12.04 12.57 12.24 0 0 0
19/03/2021
12.04
 200 12.57 12.57 12.04 0 0 0
18/03/2021
12.57
 200 12.14 12.64 12.57 0 0 0
17/03/2021
12.14
 10,100 12.01 12.51 11.98 0 0 0
16/03/2021
12.01
 4,100 12.01 12.04 11.98 0 0 0
15/03/2021
12.01
 14,700 12.11 12.24 11.75 0 300 -0.0
12/03/2021
12.11
 2,400 12.24 12.24 11.71 0 0 0
11/03/2021
12.24
 5,300 11.85 12.24 11.61 0 0 0
10/03/2021
11.85
 1,900 12.01 12.04 11.48 0 0 0
09/03/2021
12.01
 13,200 11.95 12.57 11.95 0 0 0
08/03/2021
11.95
 1,100 12.28 12.28 11.91 900 0 0.0
05/03/2021
12.28
 500 11.55 12.31 12.28 0 0 0
04/03/2021
11.55
 10,600 12.21 12.31 11.55 0 0 0
03/03/2021
12.21
 15,800 11.42 12.21 11.88 0 0 0
02/03/2021
11.42
 200 11.38 11.45 11.42 0 0 0
01/03/2021
11.38
 900 11.35 12.04 10.82 0 200 -0.0
26/02/2021
11.35
 4,600 11.98 11.98 11.32 0 0 0
25/02/2021
11.98
 13,400 12.87 12.87 11.98 100 0 0.0
24/02/2021
12.87
 100 12.14 12.87 12.87 0 0 0
23/02/2021
12.14
 3,400 12.24 12.94 11.91 400 0 0.0
22/02/2021
12.24
 200 12.28 13.00 12.24 0 0 0
19/02/2021
12.28
 1,300 12.21 12.28 11.45 0 0 0
18/02/2021
12.21
 200 12.11 12.28 12.21 0 0 0
17/02/2021
12.11
 100 12.11 12.11 12.11 0 0 0
09/02/2021
12.11
 3,300 11.75 12.11 12.11 0 0 0
08/02/2021
11.75
 0 11.75 11.75 11.75 0 0 0
05/02/2021
11.75
 5,200 11.68 11.75 10.89 0 0 0
04/02/2021
11.68
 100 11.68 11.68 11.68 0 0 0
03/02/2021
11.68
 900 11.65 11.75 11.25 0 0 0
02/02/2021
11.65
 0 11.65 11.65 11.65 0 0 0
01/02/2021
11.65
 3,600 11.25 11.71 11.05 0 700 -0.0
29/01/2021
11.25
 1,600 10.59 11.25 11.18 0 500 -0.0
28/01/2021
10.59
 6,500 11.32 11.32 10.59 0 0 0
27/01/2021
11.32
 600 11.32 11.91 11.32 0 0 0
26/01/2021
11.32
 3,600 12.04 12.04 11.28 0 0 0
25/01/2021
12.04
 1,800 11.85 12.11 11.71 0 0 0
22/01/2021
11.85
 9,500 11.71 12.24 11.71 0 0 0
21/01/2021
11.71
 7,500 11.71 11.75 11.71 0 0 0
20/01/2021
11.71
 1,700 11.45 12.18 11.71 0 0 0
19/01/2021
11.45
 7,100 12.31 12.31 11.45 0 0 0
18/01/2021
12.31
 600 12.24 13.07 12.31 0 0 0
15/01/2021
12.24
 200 12.18 12.71 12.24 0 0 0
14/01/2021
12.18
 14,600 11.98 12.18 11.71 13,300 0 0.2
13/01/2021
11.98
 9,100 11.35 12.14 11.45 2,000 0 0.0
12/01/2021
11.35
 200 11.65 12.18 11.35 0 0 0
11/01/2021
11.65
 2,100 11.38 12.18 11.28 0 0 0
08/01/2021
11.38
 900 11.55 11.55 11.38 0 0 0
07/01/2021
11.55
 6,200 11.38 11.55 11.45 0 0 0
06/01/2021
11.38
 100 11.32 11.38 11.38 0 0 0
05/01/2021
11.32
 3,500 11.42 11.42 11.32 0 0 0
04/01/2021
11.42
 1,800 11.32 11.45 11.42 0 0 0
31/12/2020
11.32
 460 11.42 11.68 11.32 0 0 0
30/12/2020
11.42
 2,200 11.32 11.42 11.32 0 0 0
29/12/2020
11.32
 250 11.38 11.38 11.32 0 0 0
28/12/2020
11.38
 5,000 11.38 11.38 11.38 0 0 0
25/12/2020
11.38
 1,000 11.15 11.38 11.12 0 0 0
24/12/2020
11.15
 1,080 11.32 11.32 11.15 0 0 0
23/12/2020
11.32
 960 11.38 11.68 11.12 0 0 0
22/12/2020
11.38
 0 11.38 11.38 11.38 0 0 0
21/12/2020
11.38
 2,440 11.18 11.48 11.25 0 10 -0.0
18/12/2020
11.18
 430 11.35 11.35 11.18 0 0 0
17/12/2020
11.35
 190 11.35 11.35 11.32 0 0 0
16/12/2020
11.35
 2,500 11.28 11.35 11.28 0 0 0
15/12/2020
11.28
 870 11.05 11.28 10.99 0 0 0
14/12/2020
11.05
 6,530 11.05 11.08 11.05 0 0 0
11/12/2020
11.05
 20 11.25 11.25 11.05 0 0 0
10/12/2020
11.25
 1,820 11.12 11.25 11.18 1,120 0 0.0
09/12/2020
11.12
 660 11.25 11.28 11.12 0 0 0
08/12/2020
11.25
 2,070 11.18 11.25 10.99 0 0 0
07/12/2020
11.18
 910 11.25 11.25 11.12 0 0 0
04/12/2020
11.25
 0 11.25 11.25 11.25 0 0 0
03/12/2020
11.25
 1,310 11.02 11.51 11.05 0 0 0
02/12/2020
11.02
 970 11.32 11.32 11.02 0 0 0
01/12/2020
11.32
 5,850 11.28 11.42 11.32 0 0 0
30/11/2020
11.28
 3,090 11.25 11.48 11.28 0 0 0
27/11/2020
11.25
 1,950 11.25 11.25 11.25 0 0 0
26/11/2020
11.25
 2,030 11.25 11.38 11.25 0 0 0
25/11/2020
11.25
 3,130 11.42 11.42 11.25 0 0 0
24/11/2020
11.42
 3,020 11.25 11.48 10.99 0 0 0
23/11/2020
11.25
 210 11.25 11.25 11.25 0 210 -0.0
20/11/2020
11.25
 4,010 11.08 11.25 10.92 0 0 0
19/11/2020
11.08
 3,090 11.45 11.45 11.08 0 1,550 -0.0
18/11/2020
11.45
 1,330 11.45 11.45 11.02 0 30 -0.0
17/11/2020
11.45
 540 11.51 11.51 10.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |