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)
16/11/2020
11.51
 2,450 11.51 11.51 11.25 0 0 0
13/11/2020
11.51
 220 11.51 11.51 11.12 10 0 0.0
12/11/2020
11.51
 1,020 11.48 11.65 11.02 0 0 0
11/11/2020
11.48
 160 11.48 11.48 11.32 0 0 0
10/11/2020
11.48
 320 11.32 11.71 11.32 0 0 0
09/11/2020
11.32
 2,110 11.45 11.45 11.25 0 0 0
06/11/2020
11.45
 320 11.38 11.75 11.25 0 0 0
05/11/2020
11.38
 560 11.38 11.58 10.65 0 0 0
04/11/2020
11.38
 3,020 11.18 11.51 11.05 0 0 0
03/11/2020
11.18
 180 11.71 11.71 11.12 0 0 0
02/11/2020
11.71
 4,160 11.71 11.71 10.99 0 0 0
30/10/2020
11.71
 680 12.01 12.01 11.32 0 0 0
29/10/2020
12.01
 390 11.51 12.01 10.72 0 0 0
28/10/2020
11.51
 830 11.78 11.78 11.45 0 0 0
27/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
26/10/2020
11.78
 270 11.48 11.78 11.48 0 0 0
23/10/2020
11.48
 150 11.78 11.78 11.48 0 0 0
22/10/2020
11.78
 4,230 11.55 11.81 11.51 0 0 0
21/10/2020
11.55
 900 11.88 11.88 11.55 0 0 0
20/10/2020
11.88
 150 11.88 11.88 11.58 0 0 0
19/10/2020
11.88
 1,620 11.61 12.01 11.58 0 0 0
16/10/2020
11.61
 240 11.78 11.98 11.61 0 0 0
15/10/2020
11.78
 130 11.88 11.88 11.51 0 0 0
14/10/2020
11.88
 1,970 11.61 11.88 11.58 0 0 0
13/10/2020
11.61
 1,090 11.91 11.91 11.51 0 0 0
12/10/2020
11.91
 430 11.98 11.98 11.91 10 0 0.0
09/10/2020
11.98
 1,800 11.91 12.51 11.91 0 0 0
08/10/2020
11.91
 7,890 11.91 12.04 11.65 0 0 0
07/10/2020
11.91
 2,410 11.91 11.91 11.65 0 0 0
06/10/2020
11.91
 4,550 11.78 11.91 11.58 0 0 0
05/10/2020
11.78
 4,260 11.78 11.91 11.55 0 0 0
02/10/2020
11.78
 1,890 11.81 12.01 11.75 0 0 0
01/10/2020
11.81
 2,290 12.08 12.08 11.71 0 0 0
30/09/2020
12.08
 11,280 12.08 12.08 11.58 0 0 0
29/09/2020
12.08
 40,430 12.38 12.44 11.58 10 0 0.0
28/09/2020
12.38
 5,790 12.44 12.44 12.11 0 0 0
25/09/2020
12.44
 20 12.41 12.44 12.44 0 0 0
24/09/2020
12.41
 14,840 12.38 12.51 12.11 2,200 0 0.0
23/09/2020
12.38
 2,490 12.34 12.38 12.24 0 0 0
22/09/2020
12.34
 12,320 12.24 12.34 12.04 0 0 0
21/09/2020
12.24
 2,640 12.38 12.38 12.24 0 0 0
18/09/2020
12.38
 12,740 12.38 12.38 12.18 0 0 0
17/09/2020
12.38
 6,360 12.38 12.38 12.18 0 640 -0.0
16/09/2020
12.38
 3,200 12.38 12.47 12.38 200 0 0.0
15/09/2020
12.38
 5,540 12.57 12.57 12.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |