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

19.10
-1.40
(-6.83%)
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
(2026-08-19) 		1.75 9.33% 33,100 0 0
18.05
25
19.10
2 tháng
(2026-07-20) 		2.50 13.89% 72,200 0 0
16.75
25
19.10
3 tháng
(2026-06-22) 		-1.45 -6.61% 94,100 0 0
16.75
25
19.10
6 tháng
(2026-03-23) 		-7 -25.45% 174,300 0 0
16.75
28.50
19.10
12 tháng
(2025-09-23) 		-0.14 -0.68% 1,008,300 0 0
16.75
29.95
19.10
24 tháng
(2024-09-30) 		3.85 23.13% 2,065,000 0 0
14.99
29.95
19.10
36 tháng
(2023-10-04) 		6.86 50.27% 2,414,300 0 0
13.64
29.95
19.10
60 tháng
(2021-10-14) 		7.84 61.91% 3,285,700 6,000 1.8
9.96
29.95
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
10.03
 540 10.09 10.09 9.63 0 0 0
16/11/2020
10.09
 2,450 10.09 10.09 9.86 0 0 0
13/11/2020
10.09
 220 10.09 10.09 9.74 10 0 0.0
12/11/2020
10.09
 1,020 10.06 10.21 9.65 0 0 0
11/11/2020
10.06
 160 10.06 10.06 9.92 0 0 0
10/11/2020
10.06
 320 9.92 10.26 9.92 0 0 0
09/11/2020
9.92
 2,110 10.03 10.03 9.86 0 0 0
06/11/2020
10.03
 320 9.97 10.29 9.86 0 0 0
05/11/2020
9.97
 560 9.97 10.15 9.34 0 0 0
04/11/2020
9.97
 3,020 9.80 10.09 9.68 0 0 0
03/11/2020
9.80
 180 10.26 10.26 9.74 0 0 0
02/11/2020
10.26
 4,160 10.26 10.26 9.63 0 0 0
30/10/2020
10.26
 680 10.52 10.52 9.92 0 0 0
29/10/2020
10.52
 390 10.09 10.52 9.39 0 0 0
28/10/2020
10.09
 830 10.32 10.32 10.03 0 0 0
27/10/2020
10.32
 0 10.32 10.32 10.32 0 0 0
26/10/2020
10.32
 270 10.06 10.32 10.06 0 0 0
23/10/2020
10.06
 150 10.32 10.32 10.06 0 0 0
22/10/2020
10.32
 4,230 10.12 10.35 10.09 0 0 0
21/10/2020
10.12
 900 10.41 10.41 10.12 0 0 0
20/10/2020
10.41
 150 10.41 10.41 10.15 0 0 0
19/10/2020
10.41
 1,620 10.18 10.52 10.15 0 0 0
16/10/2020
10.18
 240 10.32 10.50 10.18 0 0 0
15/10/2020
10.32
 130 10.41 10.41 10.09 0 0 0
14/10/2020
10.41
 1,970 10.18 10.41 10.15 0 0 0
13/10/2020
10.18
 1,090 10.44 10.44 10.09 0 0 0
12/10/2020
10.44
 430 10.50 10.50 10.44 10 0 0.0
09/10/2020
10.50
 1,800 10.44 10.96 10.44 0 0 0
08/10/2020
10.44
 7,890 10.44 10.55 10.21 0 0 0
07/10/2020
10.44
 2,410 10.44 10.44 10.21 0 0 0
06/10/2020
10.44
 4,550 10.32 10.44 10.15 0 0 0
05/10/2020
10.32
 4,260 10.32 10.44 10.12 0 0 0
02/10/2020
10.32
 1,890 10.35 10.52 10.29 0 0 0
01/10/2020
10.35
 2,290 10.58 10.58 10.26 0 0 0
30/09/2020
10.58
 11,280 10.58 10.58 10.15 0 0 0
29/09/2020
10.58
 40,430 10.84 10.90 10.15 10 0 0.0
28/09/2020
10.84
 5,790 10.90 10.90 10.61 0 0 0
25/09/2020
10.90
 20 10.87 10.90 10.90 0 0 0
24/09/2020
10.87
 14,840 10.84 10.96 10.61 2,200 0 0.0
23/09/2020
10.84
 2,490 10.81 10.84 10.73 0 0 0
22/09/2020
10.81
 12,320 10.73 10.81 10.55 0 0 0
21/09/2020
10.73
 2,640 10.84 10.84 10.73 0 0 0
18/09/2020
10.84
 12,740 10.84 10.84 10.67 0 0 0
17/09/2020
10.84
 6,360 10.84 10.84 10.67 0 640 0.0
16/09/2020
10.84
 3,200 10.84 10.93 10.84 200 0 0.0
15/09/2020
10.84
 5,540 11.02 11.02 10.84 0 0 0
14/09/2020
11.02
 1,020 11.13 11.13 10.84 0 0 0
11/09/2020
11.13
 8,550 11.02 11.19 10.84 20 0 0.0
10/09/2020
11.02
 12,030 11.25 11.25 11.02 0 0 0
09/09/2020
11.25
 4,470 11.28 11.28 11.02 0 0 0
08/09/2020
11.28
 11,700 11.02 11.28 10.90 0 0 0
07/09/2020
11.02
 1,960 11.02 11.19 11.02 30 0 0.0
04/09/2020
11.02
 17,880 11.16 11.28 10.90 0 0 0
03/09/2020
11.16
 980 11.60 11.60 11.08 0 0 0
01/09/2020
11.60
 3,350 11.22 11.60 11.31 1,800 0 0.0
31/08/2020
11.22
 4,110 10.84 11.60 10.84 0 0 0
28/08/2020
10.84
 6,100 11.31 11.31 10.84 0 0 0
27/08/2020
11.31
 630 11.42 11.42 11.02 0 0 0
26/08/2020
11.42
 5,290 11.42 11.42 11.31 0 0 0
25/08/2020
11.42
 2,000 11.19 11.60 11.28 0 0 0
24/08/2020
11.19
 2,810 11.34 11.34 10.67 0 0 0
21/08/2020
11.34
 2,410 11.57 11.57 10.84 0 0 0
20/08/2020
11.57
 4,360 11.68 11.68 10.96 250 0 0.0
19/08/2020
11.68
 4,050 11.19 11.97 11.08 0 0 0
18/08/2020
11.19
 4,990 10.47 11.19 10.50 0 0 0
17/08/2020
10.47
 430 11.02 11.66 10.32 0 0 0
14/08/2020
11.02
 1,510 11.19 11.19 11.02 0 0 0
13/08/2020
11.19
 14,110 12.00 12.00 11.19 0 0 0
12/08/2020
12.00
 6,400 11.25 12.03 11.02 0 0 0
11/08/2020
11.25
 9,490 11.63 11.63 10.81 0 0 0
10/08/2020
11.63
 24,400 11.66 11.66 10.84 0 0 0
07/08/2020
11.66
 12,740 12.12 12.12 11.28 0 0 0
06/08/2020
12.12
 11,230 12.53 12.53 11.66 0 0 0
05/08/2020
12.53
 1,370 12.09 12.53 12.09 0 0 0
04/08/2020
12.09
 6,590 12.99 12.99 12.09 0 0 0
03/08/2020
12.99
 18,390 12.76 12.99 11.89 0 0 0
31/07/2020
12.76
 40 12.90 12.90 12.76 0 0 0
30/07/2020
12.90
 10 12.67 12.90 12.90 0 0 0
29/07/2020
12.67
 2,070 12.47 12.99 11.60 0 0 0
28/07/2020
12.47
 40 13.16 13.16 12.47 0 0 0
27/07/2020
13.16
 180 13.28 13.28 12.35 0 0 0
24/07/2020
13.28
 40 12.76 13.28 11.95 0 0 0
23/07/2020
12.76
 110 12.76 13.28 12.76 0 0 0
22/07/2020
12.76
 38,090 12.76 13.28 11.89 0 0 0
21/07/2020
12.76
 70 12.32 12.76 12.76 0 0 0
20/07/2020
12.32
 11,240 12.99 12.99 12.32 0 0 0
17/07/2020
12.99
 22,350 13.34 13.34 12.76 220 0 0.0
16/07/2020
13.34
 520 13.34 13.34 12.76 0 0 0
15/07/2020
13.34
 10 13.11 13.34 13.34 0 0 0
14/07/2020
13.11
 3,530 13.34 13.34 12.47 0 0 0
13/07/2020
13.34
 30 13.05 13.34 13.34 0 0 0
10/07/2020
13.05
 10,420 12.96 13.05 12.76 0 0 0
09/07/2020
12.96
 8,040 13.05 13.05 12.76 0 0 0
08/07/2020
13.05
 13,430 12.76 13.05 12.73 0 0 0
07/07/2020
12.76
 3,990 12.76 12.87 12.76 0 0 0
06/07/2020
12.76
 7,920 12.21 13.05 12.76 0 0 0
03/07/2020
12.21
 90 13.02 13.34 12.21 0 0 0
02/07/2020
13.02
 9,680 13.02 13.34 13.02 0 0 0
01/07/2020
13.02
 1,580 13.11 13.34 12.21 0 0 0
30/06/2020
13.11
 850 12.26 13.11 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc