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)
15/11/2018
12.64
 6,840 13.20 13.20 12.29 0 0 0
14/11/2018
13.20
 1,120 13.29 14.05 12.44 0 0 0
13/11/2018
13.29
 3,680 14.29 14.29 13.29 0 0 0
12/11/2018
14.29
 1,870 14.29 14.29 13.29 0 0 0
09/11/2018
14.29
 4,560 13.41 14.32 12.50 0 0 0
08/11/2018
13.41
 4,200 13.70 13.99 12.76 0 0 0
07/11/2018
13.70
 3,910 14.64 14.64 13.64 0 0 0
06/11/2018
14.64
 870 14.70 14.70 14.11 0 0 0
05/11/2018
14.70
 190 14.64 15.64 14.70 0 0 0
02/11/2018
14.64
 2,020 14.99 14.99 13.99 0 0 0
01/11/2018
14.99
 820 15.23 15.23 14.70 0 0 0
31/10/2018
15.23
 360 15.52 15.52 14.99 0 0 0
30/10/2018
15.52
 1,440 15.29 15.52 15.52 0 0 0
29/10/2018
15.29
 2,030 14.55 15.29 14.61 0 0 0
26/10/2018
14.55
 1,450 13.61 14.55 13.00 0 0 0
25/10/2018
13.61
 14,180 14.61 15.58 13.61 0 0 0
24/10/2018
14.61
 4,950 15.70 15.70 14.61 0 0 0
23/10/2018
15.70
 330 15.52 16.14 14.58 0 0 0
22/10/2018
15.52
 890 15.58 16.64 15.47 0 0 0
19/10/2018
15.58
 290 15.05 15.58 15.29 0 0 0
18/10/2018
15.05
 3,520 16.17 16.17 15.05 0 0 0
17/10/2018
16.17
 0 16.17 16.17 16.17 0 0 0
16/10/2018
16.17
 9,970 16.76 16.76 15.61 0 0 0
15/10/2018
16.76
 11,670 15.82 16.76 14.73 0 0 0
12/10/2018
15.82
 70 15.82 16.17 15.82 0 0 0
11/10/2018
15.82
 1,970 16.46 16.46 15.35 0 0 0
10/10/2018
16.46
 70 16.46 16.46 16.17 0 0 0
09/10/2018
16.46
 1,020 16.46 16.52 15.61 0 0 0
08/10/2018
16.46
 0 16.46 16.46 16.46 0 0 0
05/10/2018
16.46
 0 16.46 16.46 16.46 0 0 0
04/10/2018
16.46
 0 16.46 16.46 16.46 0 0 0
03/10/2018
16.46
 570 16.46 17.35 16.17 0 0 0
02/10/2018
16.46
 50 16.73 16.73 16.46 0 0 0
01/10/2018
16.73
 0 16.73 16.73 16.73 0 0 0
28/09/2018
16.73
 260 16.82 16.82 16.23 0 0 0
27/09/2018
16.82
 0 16.82 16.82 16.82 0 0 0
26/09/2018
16.82
 2,040 16.82 16.82 16.79 0 0 0
25/09/2018
16.82
 80 16.73 17.05 16.46 0 0 0
24/09/2018
16.73
 10 16.35 16.73 16.73 0 0 0
21/09/2018
16.35
 1,000 17.02 17.02 16.35 0 0 0
20/09/2018
17.02
 210 16.49 17.64 17.02 0 0 0
19/09/2018
16.49
 3,600 16.82 16.85 16.35 0 0 0
18/09/2018
16.82
 2,030 16.99 16.99 16.46 0 0 0
17/09/2018
16.99
 1,560 17.05 17.05 16.49 0 0 0
14/09/2018
17.05
 50 16.46 17.05 17.05 0 0 0
13/09/2018
16.46
 2,220 16.20 16.46 16.17 0 0 0
12/09/2018
16.20
 1,460 16.49 16.49 16.17 0 0 0
11/09/2018
16.49
 7,880 15.88 16.52 15.88 0 0 0
10/09/2018
15.88
 5,300 16.52 16.52 15.88 0 0 0
07/09/2018
16.52
 5,990 16.35 16.58 15.88 0 0 0
06/09/2018
16.35
 9,490 16.94 17.35 15.88 0 0 0
05/09/2018
16.94
 370 16.94 17.05 16.91 0 0 0
04/09/2018
16.94
 4,090 16.23 17.05 15.88 0 3,460 -0.1
31/08/2018
16.23
 3,040 16.17 16.35 15.88 0 100 -0.0
30/08/2018
16.17
 3,160 16.17 16.35 15.82 0 40 -0.0
29/08/2018
16.17
 3,090 16.14 16.26 15.88 0 0 0
28/08/2018
16.14
 19,400 15.35 16.41 15.88 0 0 0
27/08/2018
15.35
 20,720 15.58 16.35 15.35 0 0 0
24/08/2018
15.58
 14,290 16.46 17.61 15.32 0 0 0
23/08/2018
16.46
 9,360 16.52 16.99 16.46 0 0 0
22/08/2018
16.52
 1,440 16.46 17.05 16.52 0 0 0
21/08/2018
16.46
 30,920 16.46 17.05 16.46 0 0 0
20/08/2018
16.46
 1,700 16.52 17.05 16.46 0 0 0
17/08/2018
16.52
 1,040 16.52 17.20 16.52 0 0 0
16/08/2018
16.52
 41,030 16.52 17.05 16.46 0 0 0
15/08/2018
16.52
 28,920 15.94 16.94 15.94 0 0 0
14/08/2018
15.94
 13,260 15.99 16.35 15.88 340 0 0.0
13/08/2018
15.99
 18,150 16.35 16.64 15.99 0 0 0
10/08/2018
16.35
 20,380 16.17 16.58 16.35 0 0 0
09/08/2018
16.17
 3,380 16.23 16.94 16.05 0 0 0
08/08/2018
16.23
 18,660 15.47 16.23 16.14 0 0 0
07/08/2018
15.47
 30,990 15.35 16.35 15.47 0 0 0
06/08/2018
15.35
 53,150 14.76 15.79 15.29 0 0 0
03/08/2018
14.76
 30,130 15.05 15.58 14.76 0 0 0
02/08/2018
15.05
 43,150 14.41 15.41 15.05 0 0 0
01/08/2018
14.41
 27,770 14.23 15.20 14.41 0 0 0
31/07/2018
14.23
 6,180 15.29 16.35 14.23 0 0 0
30/07/2018
15.29
 22,720 14.67 15.67 15.29 0 0 0
27/07/2018
14.67
 43,350 15.76 16.70 14.67 0 0 0
26/07/2018
15.76
 4,910 16.14 16.46 15.76 620 0 0.0
25/07/2018
16.14
 10,220 15.67 16.23 15.61 0 0 0
24/07/2018
15.67
 15,230 14.67 15.67 14.67 0 0 0
23/07/2018
14.67
 6,780 15.76 16.41 14.67 0 0 0
20/07/2018
15.76
 8,770 15.70 16.46 15.76 0 0 0
19/07/2018
15.70
 7,700 15.70 16.70 15.70 0 0 0
18/07/2018
15.70
 5,460 15.70 16.17 15.70 0 0 0
17/07/2018
15.70
 16,230 15.70 16.76 15.70 0 0 0
16/07/2018
15.70
 13,200 15.11 16.14 15.23 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2018
15.11
 15,750 14.47 15.47 14.76 0 0 0
12/07/2018
14.47
 34,210 13.98 14.95 14.47 100 0 0.0
11/07/2018
13.98
 24,870 13.98 14.87 13.98 0 0 0
10/07/2018
13.98
 31,090 13.88 14.41 13.88 0 0 0
09/07/2018
13.88
 1,490 14.41 15.40 13.88 0 0 0
06/07/2018
14.41
 590 13.48 14.41 13.88 0 0 0
05/07/2018
13.48
 14,590 13.48 14.41 13.34 0 5,000 -0.1
04/07/2018
13.48
 4,570 13.42 14.15 13.48 0 0 0
03/07/2018
13.42
 9,780 13.34 13.42 13.34 0 0 0
02/07/2018
13.34
 3,030 13.34 14.28 13.34 0 0 0
29/06/2018
13.34
 9,270 12.81 13.64 13.08 0 1,000 -0.0
28/06/2018
12.81
 2,420 12.84 13.13 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |