CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.20
-0.30
(-1.09%)
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) 		-0.10 -0.36% 1,410,500 40,401 1.2
27
31
27.20
2 tháng
(2024-07-22) 		2 7.84% 2,754,000 149,701 4.0
23.60
31
27.20
3 tháng
(2024-06-21) 		-4.50 -14.06% 3,485,100 163,701 4.5
23.60
32
27.20
6 tháng
(2024-03-25) 		-8.10 -22.75% 5,209,500 143,601 3.8
23.60
39.50
27.20
12 tháng
(2023-09-25) 		-16 -36.78% 9,425,400 176,301 4.7
23.60
47.80
27.20
24 tháng
(2022-09-30) 		-43.60 -61.32% 17,034,245 244,221 8.7
23.60
71.10
27.20
36 tháng
(2021-10-05) 		8.90 47.85% 34,945,704 344,408 13.2
18.60
96
27.20
60 tháng
(2019-10-16) 		16.30 145.54% 35,234,779 -5,310,792 -30.8
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)
24/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
23/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
22/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
21/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
20/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
17/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
16/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
15/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
14/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
13/04/2020
11.80
 200 11.90 11.90 11.80 0 0 0
10/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
09/04/2020
11.90
 200 12.40 12.40 11.90 0 0 0
08/04/2020
12.40
 0 12.40 12.40 12.40 0 0 0
07/04/2020
12.40
 0 12.40 12.40 12.40 0 0 0
06/04/2020
12.40
 0 12.40 12.40 12.40 0 0 0
03/04/2020
12.40
 0 12.40 12.40 12.40 0 0 0
01/04/2020
12.40
 0 12.40 12.40 12.40 0 0 0
31/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
30/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
27/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
26/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
25/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
24/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
23/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
20/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
19/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
18/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
17/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
16/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
13/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
12/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
11/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
10/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
09/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
06/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
05/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
04/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
03/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
02/03/2020
12.40
 0 12.40 12.40 12.40 0 0 0
28/02/2020
12.40
 0 12.40 12.40 12.40 0 0 0
27/02/2020
12.40
 0 12.40 12.40 12.40 0 0 0
26/02/2020
12.40
 0 12.40 12.40 12.40 0 0 0
25/02/2020
12.40
 0 12.40 12.40 12.40 0 0 0
24/02/2020
12.40
 0 12.40 12.40 12.40 0 0 0
21/02/2020
12.40
 200 11.10 12.40 12.40 0 0 0
20/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
19/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
18/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
17/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
14/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
13/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
12/02/2020
11.10
 0 11.10 11.10 11.10 0 0 0
11/02/2020
11.10
 1,000 12.90 12.90 11.10 0 1,000 -0.0
10/02/2020
12.90
 0 12.90 12.90 12.90 0 0 0
07/02/2020
12.90
 0 12.90 12.90 12.90 0 0 0
06/02/2020
12.90
 0 12.90 12.90 12.90 0 0 0
05/02/2020
12.90
 0 12.90 12.90 12.90 0 0 0
04/02/2020
12.90
 0 12.90 12.90 12.90 0 0 0
03/02/2020
12.90
 0 12.90 12.90 12.90 0 0 0
31/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
30/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
22/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
21/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
20/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
17/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
16/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
15/01/2020
12.90
 100 12 12.90 12.90 0 0 0
14/01/2020
12
 0 12 12 12 0 0 0
13/01/2020
12
 200 12 12 12 0 0 0
10/01/2020
12
 0 12 12 12 0 0 0
09/01/2020
12
 20 12 12 12 0 0 0
08/01/2020
12
 500 12 12 12 0 0 0
07/01/2020
12
 17,000 12 12 12 0 0 0
06/01/2020
12
 0 12 12 12 0 0 0
03/01/2020
12
 1,600 13.20 13.20 12 0 0 0
02/01/2020
13.20
 0 13.40 13.20 13.20 0 0 0
31/12/2019
13.40
 500 12 13.40 12.90 0 0 0
30/12/2019
12
 5,400 11.90 12 12 0 0 0
27/12/2019
11.90
 200 11.90 11.90 11.90 0 0 0
26/12/2019
11.90
 300 12 12 11.90 0 0 0
25/12/2019
12
 0 12 12 12 0 0 0
24/12/2019
12
 0 12 12 12 0 0 0
23/12/2019
12
 0 12 12 12 0 0 0
20/12/2019
12
 0 12 12 12 0 0 0
19/12/2019
12
 0 12 12 12 0 0 0
18/12/2019
12
 0 12 12 12 0 0 0
17/12/2019
12
 0 14.40 12 12 0 0 0
16/12/2019
14.40
 26,600 13 14.40 12 0 0 0
13/12/2019
13
 0 13 13 13 0 0 0
12/12/2019
13
 200 13.90 13.90 13 0 0 0
11/12/2019
13.90
 200 12.70 13.90 13.90 0 0 0
10/12/2019
12.70
 200 12.70 12.70 12.70 0 0 0
09/12/2019
12.70
 100 14.90 14.90 12.70 0 0 0
06/12/2019
14.90
 400 13.60 14.90 14.90 0 0 0
05/12/2019
13.60
 0 14.40 13.60 13.60 0 0 0
04/12/2019
14.40
 2,800 13.80 14.40 11.80 0 0 0
03/12/2019
13.80
 0 13.80 13.80 13.80 0 0 0
02/12/2019
13.80
 0 13.80 13.80 13.80 0 0 0
29/11/2019
13.80
 0 13.80 13.80 13.80 0 0 0
28/11/2019
13.80
 0 13.70 13.80 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |