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)
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
22/04/2020
14.86
 0 14.86 14.86 14.86 0 0 0
21/04/2020
14.86
 260 15.38 15.38 14.76 0 0 0
20/04/2020
15.38
 960 14.48 15.48 14.27 0 0 0
17/04/2020
14.48
 620 13.55 14.48 13.52 0 0 0
16/04/2020
13.55
 670 14.05 14.05 13.09 0 0 0
15/04/2020
14.05
 80 13.15 14.05 13.62 0 0 0
14/04/2020
13.15
 860 13.65 13.65 12.72 0 0 0
13/04/2020
13.65
 10 13.12 13.65 13.65 0 0 0
10/04/2020
13.12
 70 13.15 13.62 13.03 0 0 0
09/04/2020
13.15
 50 13.34 13.34 12.47 0 0 0
08/04/2020
13.34
 440 13.15 13.65 13.03 0 0 0
07/04/2020
13.15
 660 13.21 13.21 12.31 0 0 0
06/04/2020
13.21
 0 13.21 13.21 13.21 0 0 0
03/04/2020
13.21
 420 13.34 13.34 13.03 0 0 0
01/04/2020
13.34
 170 13.34 13.34 12.72 30 0 0.0
31/03/2020
13.34
 2,380 13.40 13.40 12.50 1,500 0 0.0
30/03/2020
13.40
 980 13.62 13.62 12.69 0 0 0
27/03/2020
13.62
 130 13.52 13.90 12.59 0 0 0
26/03/2020
13.52
 80 13.21 13.90 13.52 0 0 0
25/03/2020
13.21
 140 14.21 14.21 13.21 0 0 0
24/03/2020
14.21
 0 14.21 14.21 14.21 0 0 0
23/03/2020
14.21
 260 14.02 14.39 13.09 0 10 -0.0
20/03/2020
14.02
 1,250 13.77 14.21 12.81 0 0 0
19/03/2020
13.77
 100 13.96 13.96 13.77 0 620 -0.0
18/03/2020
13.96
 650 14.24 14.52 13.28 0 620 -0.0
17/03/2020
14.24
 0 14.24 14.24 14.24 0 0 0
16/03/2020
14.24
 950 14.21 14.27 13.24 0 0 0
13/03/2020
14.21
 0 14.21 14.21 14.21 0 0 0
12/03/2020
14.21
 660 14.92 14.92 13.90 0 0 0
11/03/2020
14.92
 50 13.96 14.92 14.92 0 0 0
10/03/2020
13.96
 50 13.90 13.96 13.96 0 0 0
09/03/2020
13.90
 9,810 14.08 14.08 13.12 0 0 0
06/03/2020
14.08
 970 13.96 14.86 14.08 0 0 0
05/03/2020
13.96
 2,360 13.65 14.58 13.96 1,200 0 0.0
04/03/2020
13.65
 4,580 13.65 14.58 13.65 0 0 0
03/03/2020
13.65
 3,670 14.27 14.89 13.28 0 0 0
02/03/2020
14.27
 280 13.59 14.27 13.03 0 0 0
28/02/2020
13.59
 370 14.58 14.58 13.59 0 0 0
27/02/2020
14.58
 0 14.58 14.58 14.58 0 0 0
26/02/2020
14.58
 0 14.58 14.58 14.58 0 0 0
25/02/2020
14.58
 390 14.39 14.83 14.52 0 0 0
24/02/2020
14.39
 20 15.45 15.45 14.39 0 0 0
21/02/2020
15.45
 0 15.45 15.45 15.45 0 0 0
20/02/2020
15.45
 0 15.45 15.45 15.45 0 0 0
19/02/2020
15.45
 10 15.45 15.45 15.45 0 0 0
18/02/2020
15.45
 10 14.73 15.45 15.45 0 0 0
17/02/2020
14.73
 120 14.73 14.73 14.73 0 0 0
14/02/2020
14.73
 140 14.21 15.14 14.73 0 0 0
13/02/2020
14.21
 160 14.21 14.83 14.21 0 0 0
12/02/2020
14.21
 160 14.27 14.27 14.21 0 0 0
11/02/2020
14.27
 140 13.96 14.27 14.21 0 0 0
10/02/2020
13.96
 80 14.58 14.58 13.96 10 0 0.0
07/02/2020
14.58
 0 14.58 14.58 14.58 0 0 0
06/02/2020
14.58
 230 14.05 14.58 14.55 0 0 0
05/02/2020
14.05
 310 15.11 15.11 14.05 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |