CTCP Chứng khoán Kiến thiết Việt Nam (csi)

13.40
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
(2026-09-07) 		-1 -6.67% 37,100 30,700 0.4
13.40
15.30
13.40
2 tháng
(2026-08-06) 		-1.90 -11.95% 123,000 48,500 0.6
13.40
16.20
13.40
3 tháng
(2026-07-07) 		-3 -17.65% 201,200 69,300 1.0
13.40
17.10
13.40
6 tháng
(2026-04-08) 		-3 -17.65% 248,300 75,500 1.1
13.40
19.50
13.40
12 tháng
(2025-10-10) 		-14.70 -51.22% 734,200 132,600 2.7
13.40
28.70
13.40
24 tháng
(2024-10-15) 		-16 -53.33% 8,894,371 271,879 7.1
13.40
38.40
13.40
36 tháng
(2023-10-23) 		-18 -56.25% 18,390,504 553,180 14.7
13.40
62.40
13.40
60 tháng
(2021-11-01) 		-9.50 -40.43% 44,205,281 735,887 24.1
13.40
96
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
53.60
 46,000 60 60 52.30 8,400 5,000 0.2
21/10/2022
56
 54,900 59.80 62 56 4,200 12,200 -0.5
20/10/2022
61
 57,400 61.60 62 59 13,400 9,700 0.2
19/10/2022
61.60
 48,400 61 64 60 7,700 9,600 -0.1
18/10/2022
61
 52,300 62 64 60 3,400 4,500 -0.1
17/10/2022
62.50
 53,801 62.80 62.80 60 5,900 14,900 -0.5
14/10/2022
63
 64,600 62 64 61.50 13,500 9,100 0.3
13/10/2022
62
 55,700 61 63.50 59.20 14,100 9,300 0.3
12/10/2022
62.20
 50,800 58.30 63 56 19,100 0 1.2
11/10/2022
58
 52,500 63.60 63.60 56.80 6,600 8,900 -0.1
10/10/2022
63.60
 52,200 62.80 66 59.50 4,700 6,300 -0.1
07/10/2022
62.80
 56,000 64 65 60.50 6,800 7,900 -0.1
06/10/2022
64
 64,600 69.50 69.50 64 24,500 20,500 0.3
05/10/2022
69.50
 82,600 66 70.20 66 12,300 8,300 0.3
04/10/2022
64.80
 85,200 65 69 64 24,100 10,500 0.9
03/10/2022
64.50
 80,300 70 70 64 5,800 5,600 0.0
30/09/2022
71.10
 86,900 68 71.20 67 5,900 15,100 -0.6
29/09/2022
68.80
 84,200 70.50 72.50 68.80 16,100 12,200 0.3
28/09/2022
70.80
 85,824 70 71.50 69.50 11,200 15,300 -0.3
27/09/2022
70.30
 73,400 70 71.50 69.50 24,900 2,700 1.6
26/09/2022
70
 75,000 71.30 72 68 10,100 7,400 0.2
23/09/2022
71.30
 99,200 73 74 71 9,500 19,200 -0.7
22/09/2022
73.50
 96,600 70.50 74 70 8,300 28,700 -1.5
21/09/2022
71.40
 84,100 71.50 72 70 9,800 9,700 0.0
20/09/2022
73
 74,700 71 73 69.50 26,100 9,000 1.2
19/09/2022
70
 80,400 74 74.20 70 12,500 8,800 0.3
16/09/2022
74
 87,300 75.60 76 73 5,800 11,800 -0.4
15/09/2022
75.60
 78,204 76.50 77.50 74.50 4,700 23,200 -1.4
14/09/2022
77.50
 81,200 76.50 77.80 74 9,600 8,700 0.1
13/09/2022
77
 96,001 77 78.80 75.50 13,000 8,400 0.4
12/09/2022
77
 108,200 78.80 80 76 17,600 10,000 0.6
09/09/2022
77.70
 85,200 78.80 79.50 76 17,000 10,600 0.5
08/09/2022
78
 82,000 79 81 77.50 6,600 10,300 -0.3
07/09/2022
78.20
 112,900 83 84 78.10 28,000 9,100 1.5
06/09/2022
83
 93,800 85 87 82.20 7,200 9,000 -0.1
05/09/2022
84
 87,300 85.50 86 83 4,300 13,800 -0.8
31/08/2022
86.50
 95,100 85 87.50 83.50 10,400 16,900 -0.6
30/08/2022
85.20
 96,900 85 88 84.30 3,300 7,300 -0.3
29/08/2022
85
 91,600 87 88 84.10 13,000 1,200 1.0
26/08/2022
88.70
 108,300 91.40 91.40 87.60 14,600 25,100 -0.9
25/08/2022
91
 109,000 90 93 90 8,000 0 0.7
24/08/2022
91.60
 125,200 90 92 87 12,900 16,000 -0.3
23/08/2022
91
 122,400 88 92 84 28,100 8,000 1.8
22/08/2022
87
 106,300 89 90.50 85 18,000 11,900 0.5
19/08/2022
90.50
 104,700 88 91.80 87 20,100 12,200 0.7
18/08/2022
90
 137,800 84 91.80 83 13,600 8,800 0.4
17/08/2022
86
 126,500 87 90 83 12,600 27,400 -1.3
16/08/2022
89
 118,300 89 90 86 4,500 36,700 -2.8
15/08/2022
89.50
 126,300 91 93 87 8,400 13,700 -0.5
12/08/2022
91
 112,500 90 92 87 10,700 6,800 0.4
11/08/2022
89.50
 106,800 90 93 88 0 10,900 -1.0
10/08/2022
89
 103,424 90 92 87 9,400 7,000 0.2
09/08/2022
90.50
 126,100 92 94 87.80 26,500 11,800 1.3
08/08/2022
93
 112,700 94 97 90 11,000 0 1.0
05/08/2022
96
 87,600 96.10 97.50 92.60 10,000 8,400 0.1
04/08/2022
95
 130,224 95 100 92.60 16,900 25,300 -0.8
03/08/2022
95
 121,200 92.50 96 89.20 4,200 11,500 -0.7
02/08/2022
91.40
 119,800 92 93.80 89 12,000 15,800 -0.3
01/08/2022
93.80
 101,804 89.50 94.80 89.50 15,500 17,800 -0.2
29/07/2022
89.10
 104,213 88 91.60 87 8,600 1,000 0.7
28/07/2022
88
 135,400 83 88 83 8,800 13,300 -0.4
27/07/2022
83.50
 116,300 80 84 78 0 10,300 -0.8
26/07/2022
79.80
 120,600 82 84 79.50 12,200 21,100 -0.7
25/07/2022
81.70
 121,500 81 83 79 24,500 10,900 1.1
22/07/2022
81
 112,704 81 84 79.30 7,600 100 0.6
21/07/2022
81
 127,008 80 82 77.50 20,400 8,000 1.0
20/07/2022
80
 122,800 72 80 72 8,900 28,500 -1.5
19/07/2022
73
 101,500 70.10 73.80 69 14,100 8,900 0.4
18/07/2022
71
 85,000 68.90 72 68 4,000 16,300 -0.9
15/07/2022
67.60
 78,400 70 71.50 66 13,200 11,100 0.1
14/07/2022
69.80
 73,900 67 69.80 65.80 11,700 18,200 -0.4
13/07/2022
67
 60,300 70 70.80 65.50 9,900 3,300 0.4
12/07/2022
69
 77,800 65.80 70 63.80 7,000 15,500 -0.6
11/07/2022
66
 66,200 65 67.20 64.50 7,100 8,300 -0.1
08/07/2022
65
 82,400 60 66 60 5,400 12,600 -0.5
07/07/2022
60
 65,600 59 60.80 56.50 5,700 10,300 -0.3
06/07/2022
57.50
 56,100 61 61 57 7,800 10,200 -0.1
05/07/2022
59.50
 63,700 62 62.80 59 3,000 0 0.2
04/07/2022
61
 57,300 61 64 59.30 15,200 5,200 0.6
01/07/2022
62
 73,900 59 62 55 9,900 0 0.6
30/06/2022
59
 71,400 62 63 59 17,600 11,200 0.4
29/06/2022
62
 65,200 61.50 64 60 9,600 0 0.6
28/06/2022
62.50
 73,800 63 65 59 20,200 11,300 0.5
27/06/2022
64.80
 63,000 63 65 62 8,300 16,400 -0.5
24/06/2022
62
 63,100 60 65 60 7,500 7,500 0.0
23/06/2022
61.50
 73,100 57.80 62 57.50 6,000 8,600 -0.2
22/06/2022
57.80
 78,900 52 57.80 52 12,800 26,900 -0.8
21/06/2022
50.50
 80,100 48 52.90 46 4,400 12,200 -0.4
20/06/2022
48.50
 100,200 52 54.50 44.20 8,200 17,300 -0.4
17/06/2022
52
 75,500 53 54 49 13,400 6,200 0.4
16/06/2022
53.50
 75,800 56 57.70 53.50 25,300 8,600 0.9
15/06/2022
53.50
 93,700 55 60 50 11,600 2,600 0.5
14/06/2022
56.50
 76,800 57 59.70 55 4,400 10,100 -0.3
13/06/2022
59.80
 93,100 64 64 56 19,300 31,100 -0.7
10/06/2022
64
 81,800 65 66.80 62 3,200 5,800 -0.2
09/06/2022
65.20
 72,600 64 66 62.10 10,200 0 0.7
08/06/2022
64
 88,100 62 65 61 15,000 11,100 0.2
07/06/2022
62
 92,400 64 65 60.50 28,600 8,200 1.3
06/06/2022
64
 98,600 66 68 64 100 0 0.0
03/06/2022
66.80
 83,600 68 68 65 14,600 11,100 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc