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

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
(2024-08-20) 		0.75 3.90% 4,600 256 0.0
19.20
20
20
2 tháng
(2024-07-22) 		1.40 7.53% 16,600 356 0.0
18
20
20
3 tháng
(2024-06-21) 		1.50 8.11% 18,800 656 0.0
18
20
20
6 tháng
(2024-03-25) 		2.22 12.49% 145,000 -2,944 -0.1
16.39
20
20
12 tháng
(2023-09-25) 		4.43 28.46% 310,800 18,956 0.3
15.57
20
20
24 tháng
(2022-09-30) 		3.36 20.21% 631,600 32,456 0.8
11.36
20
20
36 tháng
(2021-10-05) 		6.22 45.15% 1,190,400 28,456 2.4
11.36
21.06
20
60 tháng
(2019-10-16) 		5.17 34.90% 2,712,110 54,316 3.0
10.59
21.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2020
12.57
 1,020 12.71 12.71 12.38 0 0 0
11/09/2020
12.71
 8,550 12.57 12.77 12.38 20 0 0.0
10/09/2020
12.57
 12,030 12.84 12.84 12.57 0 0 0
09/09/2020
12.84
 4,470 12.87 12.87 12.57 0 0 0
08/09/2020
12.87
 11,700 12.57 12.87 12.44 0 0 0
07/09/2020
12.57
 1,960 12.57 12.77 12.57 30 0 0.0
04/09/2020
12.57
 17,880 12.74 12.87 12.44 0 0 0
03/09/2020
12.74
 980 13.24 13.24 12.64 0 0 0
01/09/2020
13.24
 3,350 12.81 13.24 12.90 1,800 0 0.0
31/08/2020
12.81
 4,110 12.38 13.24 12.38 0 0 0
28/08/2020
12.38
 6,100 12.90 12.90 12.38 0 0 0
27/08/2020
12.90
 630 13.04 13.04 12.57 0 0 0
26/08/2020
13.04
 5,290 13.04 13.04 12.90 0 0 0
25/08/2020
13.04
 2,000 12.77 13.24 12.87 0 0 0
24/08/2020
12.77
 2,810 12.94 12.94 12.18 0 0 0
21/08/2020
12.94
 2,410 13.20 13.20 12.38 0 0 0
20/08/2020
13.20
 4,360 13.33 13.33 12.51 250 0 0.0
19/08/2020
13.33
 4,050 12.77 13.67 12.64 0 0 0
18/08/2020
12.77
 4,990 11.95 12.77 11.98 0 0 0
17/08/2020
11.95
 430 12.57 13.30 11.78 0 0 0
14/08/2020
12.57
 1,510 12.77 12.77 12.57 0 0 0
13/08/2020
12.77
 14,110 13.70 13.70 12.77 0 0 0
12/08/2020
13.70
 6,400 12.84 13.73 12.57 0 0 0
11/08/2020
12.84
 9,490 13.27 13.27 12.34 0 0 0
10/08/2020
13.27
 24,400 13.30 13.30 12.38 0 0 0
07/08/2020
13.30
 12,740 13.83 13.83 12.87 0 0 0
06/08/2020
13.83
 11,230 14.29 14.29 13.30 0 0 0
05/08/2020
14.29
 1,370 13.80 14.29 13.80 0 0 0
04/08/2020
13.80
 6,590 14.82 14.82 13.80 0 0 0
03/08/2020
14.82
 18,390 14.56 14.82 13.57 0 0 0
31/07/2020
14.56
 40 14.72 14.72 14.56 0 0 0
30/07/2020
14.72
 10 14.46 14.72 14.72 0 0 0
29/07/2020
14.46
 2,070 14.23 14.82 13.24 0 0 0
28/07/2020
14.23
 40 15.02 15.02 14.23 0 0 0
27/07/2020
15.02
 180 15.15 15.15 14.10 0 0 0
24/07/2020
15.15
 40 14.56 15.15 13.63 0 0 0
23/07/2020
14.56
 110 14.56 15.15 14.56 0 0 0
22/07/2020
14.56
 38,090 14.56 15.15 13.57 0 0 0
21/07/2020
14.56
 70 14.06 14.56 14.56 0 0 0
20/07/2020
14.06
 11,240 14.82 14.82 14.06 0 0 0
17/07/2020
14.82
 22,350 15.22 15.22 14.56 220 0 0.0
16/07/2020
15.22
 520 15.22 15.22 14.56 0 0 0
15/07/2020
15.22
 10 14.96 15.22 15.22 0 0 0
14/07/2020
14.96
 3,530 15.22 15.22 14.23 0 0 0
13/07/2020
15.22
 30 14.89 15.22 15.22 0 0 0
10/07/2020
14.89
 10,420 14.79 14.89 14.56 0 0 0
09/07/2020
14.79
 8,040 14.89 14.89 14.56 0 0 0
08/07/2020
14.89
 13,430 14.56 14.89 14.53 0 0 0
07/07/2020
14.56
 3,990 14.56 14.69 14.56 0 0 0
06/07/2020
14.56
 7,920 13.93 14.89 14.56 0 0 0
03/07/2020
13.93
 90 14.86 15.22 13.93 0 0 0
02/07/2020
14.86
 9,680 14.86 15.22 14.86 0 0 0
01/07/2020
14.86
 1,580 14.96 15.22 13.93 0 0 0
30/06/2020
14.96
 850 14.00 14.96 14.00 0 0 0
29/06/2020
14.00
 60 15.02 15.55 14.00 0 0 0
26/06/2020
15.02
 430 14.79 15.22 14.89 0 0 0
25/06/2020
14.79
 1,800 14.86 14.86 14.53 0 0 0
24/06/2020
14.86
 0 14.86 14.86 14.86 0 0 0
23/06/2020
14.86
 110 14.96 14.96 13.96 10 0 0.0
22/06/2020
14.96
 2,060 14.69 15.09 14.56 1,180 240 0.0
19/06/2020
14.69
 330 14.82 14.82 14.69 0 0 0
18/06/2020
14.82
 0 14.82 14.82 14.82 0 0 0
17/06/2020
14.82
 80 15.02 15.02 14.03 0 0 0
16/06/2020
15.02
 230 15.22 15.22 14.16 0 0 0
15/06/2020
15.22
 200 15.09 15.22 15.22 0 0 0
12/06/2020
15.09
 1,690 15.25 15.25 14.20 0 30 -0.0
11/06/2020
15.25
 5,530 15.32 15.49 15.09 0 0 0
10/06/2020
15.32
 6,200 14.82 15.35 14.56 0 0 0
09/06/2020
14.82
 4,550 14.79 15.06 13.80 0 250 -0.0
08/06/2020
14.79
 1,490 15.88 15.88 14.79 0 0 0
05/06/2020
15.88
 620 15.75 15.88 14.89 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2020
15.75
 1,190 14.86 15.85 15.22 250 0 0.0
03/06/2020
14.86
 4,860 14.89 15.51 14.58 0 0 0
02/06/2020
14.89
 2,290 15.01 15.51 14.27 0 0 0
01/06/2020
15.01
 4,750 14.79 15.51 14.83 0 0 0
29/05/2020
14.79
 2,050 14.83 14.89 14.79 0 0 0
28/05/2020
14.83
 5,150 14.83 14.89 14.76 0 0 0
27/05/2020
14.83
 1,210 15.20 15.20 14.14 0 0 0
26/05/2020
15.20
 80 15.01 16.00 15.20 0 0 0
25/05/2020
15.01
 130 14.67 15.20 14.89 0 0 0
22/05/2020
14.67
 5,140 14.67 15.32 13.65 10 0 0.0
21/05/2020
14.67
 12,200 15.76 15.76 14.67 10 0 0.0
20/05/2020
15.76
 0 15.76 15.76 15.76 0 0 0
19/05/2020
15.76
 3,610 14.86 15.88 14.27 0 0 0
18/05/2020
14.86
 0 14.86 14.86 14.86 0 0 0
15/05/2020
14.86
 200 15.20 15.20 14.86 0 0 0
14/05/2020
15.20
 240 15.76 15.76 15.20 0 0 0
13/05/2020
15.76
 10 15.88 15.88 15.76 0 0 0
12/05/2020
15.88
 10 14.86 15.88 15.88 0 0 0
11/05/2020
14.86
 0 14.86 14.86 14.86 0 0 0
08/05/2020
14.86
 30 14.89 14.89 14.86 0 0 0
07/05/2020
14.89
 70 15.04 15.04 14.89 10 0 0.0
06/05/2020
15.04
 30 15.11 15.11 15.04 0 0 0
05/05/2020
15.11
 1,210 16.22 16.22 15.11 0 0 0
04/05/2020
16.22
 140 15.17 16.22 15.76 0 0 0
29/04/2020
15.17
 1,070 15.82 15.82 15.17 0 100 -0.0
28/04/2020
15.82
 710 15.82 16.90 15.51 0 0 0
27/04/2020
15.82
 0 15.82 15.82 15.82 0 0 0
24/04/2020
15.82
 4,200 15.82 15.82 14.73 0 0 0
23/04/2020
15.82
 70 14.86 15.82 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |