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

20
0
(0%)
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
(2024-08-21) 		0.75 3.90% 4,600 256 0.0
19.20
20
20
2 tháng
(2024-07-22) 		1.40 7.53% 16,600 356 0.0
18
20
20
3 tháng
(2024-06-24) 		1.50 8.11% 18,800 656 0.0
18
20
20
6 tháng
(2024-03-25) 		2.22 12.49% 145,000 -2,944 -0.1
16.39
20
20
12 tháng
(2023-09-26) 		4.43 28.46% 310,800 18,956 0.3
15.57
20
20
24 tháng
(2022-10-03) 		3.36 20.21% 629,600 32,456 0.8
11.36
20
20
36 tháng
(2021-10-06) 		6.22 45.15% 1,188,700 28,456 2.4
11.36
21.06
20
60 tháng
(2019-10-17) 		5.42 37.19% 2,709,910 54,316 3.0
10.59
21.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2018
12.81
 1,810 12.01 12.84 12.81 0 0 0
19/04/2018
12.01
 6,990 11.26 12.01 11.37 0 0 0
18/04/2018
11.26
 18,360 11.21 11.98 11.26 0 2,020 -0.0
17/04/2018
11.21
 2,340 10.84 11.21 10.94 0 550 -0.0
16/04/2018
10.84
 3,950 11.16 11.93 10.84 0 0 0
13/04/2018
11.16
 2,940 10.68 11.16 10.78 0 0 0
12/04/2018
10.68
 4,870 10.68 11.32 10.68 0 0 0
11/04/2018
10.68
 7,320 10.68 11.16 10.68 0 0 0
10/04/2018
10.68
 7,660 10.94 11.58 10.68 0 0 0
09/04/2018
10.94
 7,000 11.58 12.28 10.94 0 920 -0.0
06/04/2018
11.58
 3,380 10.84 11.58 10.84 0 0 0
05/04/2018
10.84
 11,220 10.30 11.00 10.41 0 10 -0.0
04/04/2018
10.30
 8,610 10.30 11.00 10.30 0 0 0
03/04/2018
10.30
 5,640 10.46 11.13 10.20 0 0 0
02/04/2018
10.46
 18,130 10.30 11.02 10.46 20 2,000 -0.0
30/03/2018
10.30
 29,060 10.20 10.89 10.30 0 0 0
29/03/2018
10.20
 3,440 10.14 10.84 10.20 0 0 0
28/03/2018
10.14
 9,160 10.20 10.89 10.14 2,000 0 0.0
27/03/2018
10.20
 4,660 9.98 10.68 10.20 0 0 0
26/03/2018
9.98
 5,300 9.34 9.98 9.37 0 0 0
23/03/2018
9.34
 7,710 9.93 10.62 9.34 0 0 0
22/03/2018
9.93
 6,870 9.93 10.62 9.93 0 2,000 -0.0
21/03/2018
9.93
 8,110 10.57 10.94 9.93 0 0 0
20/03/2018
10.57
 6,280 11.32 12.01 10.57 0 0 0
19/03/2018
11.32
 7,800 12.14 12.30 11.32 0 0 0
16/03/2018
12.14
 22,050 13.05 13.05 12.14 19,000 0 0.4
15/03/2018
13.05
 1,700 13.18 13.18 12.28 0 0 0
14/03/2018
13.18
 3,550 14.15 14.41 13.16 0 10 -0.0
13/03/2018
14.15
 2,450 14.23 14.41 13.34 0 0 0
12/03/2018
14.23
 8,230 14.31 15.27 13.32 10 20 -0.0
09/03/2018
14.31
 21,620 13.37 14.31 13.85 1,730 0 0.0
08/03/2018
13.37
 4,180 12.52 13.37 13.34 0 0 0
07/03/2018
12.52
 1,010 11.72 12.52 12.52 0 100 -0.0
06/03/2018
11.72
 14,940 10.97 11.72 11.58 0 0 0
05/03/2018
10.97
 4,080 10.28 10.97 10.97 0 0 0
02/03/2018
10.28
 2,300 9.61 10.28 9.61 0 0 0
01/03/2018
9.61
 10 9.18 9.61 9.61 0 0 0
28/02/2018
9.18
 10 9.69 9.69 9.18 0 0 0
27/02/2018
9.69
 2,310 9.07 9.69 9.66 0 0 0
26/02/2018
9.07
 1,610 9.07 9.69 9.07 0 0 0
23/02/2018
9.07
 20 9.45 10.04 9.07 0 0 0
22/02/2018
9.45
 1,620 8.83 9.45 9.34 0 0 0
21/02/2018
8.83
 1,500 8.27 8.83 8.83 0 0 0
13/02/2018
8.27
 0 8.27 8.27 8.27 0 0 0
12/02/2018
8.27
 10 8.67 8.67 8.27 0 0 0
09/02/2018
8.67
 500 8.27 8.67 8.67 0 0 0
08/02/2018
8.27
 8,000 8.01 8.27 8.27 6,270 8,000 -0.0
07/02/2018
8.01
 2,210 8.27 8.33 8.01 0 0 0
06/02/2018
8.27
 12,100 8.65 8.67 8.06 530 0 0.0
05/02/2018
8.65
 1,890 8.27 8.65 8.54 0 0 0
02/02/2018
8.27
 6,050 8.27 8.67 8.27 0 0 0
01/02/2018
8.27
 540 8.57 8.57 8.27 0 0 0
31/01/2018
8.57
 33,750 8.01 8.57 8.51 1,470 8,250 -0.1
30/01/2018
8.01
 8,440 8.01 8.51 8.01 0 5,000 -0.1
29/01/2018
8.01
 10,220 8.01 8.57 8.01 0 0 0
26/01/2018
8.01
 4,920 7.74 8.27 7.79 0 0 0
25/01/2018
7.74
 3,780 8.01 8.54 7.47 0 0 0
22/01/2018
8.01
 1,020 8.01 8.01 7.47 0 0 0
19/01/2018
8.01
 6,330 7.77 8.30 8.01 0 0 0
18/01/2018
7.77
 0 7.77 7.77 7.77 0 0 0
17/01/2018
7.77
 9,150 7.26 7.77 7.77 0 3,000 -0.0
16/01/2018
7.26
 20 7.79 7.79 7.26 0 0 0
15/01/2018
7.79
 2,960 7.71 7.79 7.74 0 0 0
12/01/2018
7.71
 0 7.71 7.71 7.71 0 0 0
11/01/2018
7.71
 63,030 7.71 7.71 7.71 0 0 0
10/01/2018
7.71
 135,000 7.71 7.71 7.71 0 135,000 -2.0
09/01/2018
7.71
 84,420 7.71 7.79 7.71 0 83,620 -1.2
08/01/2018
7.71
 3,850 7.74 7.74 7.69 0 2,370 -0.0
05/01/2018
7.74
 21,400 7.74 7.74 7.74 0 21,400 -0.3
04/01/2018
7.74
 70,810 7.74 7.79 7.63 0 56,670 -0.8
03/01/2018
7.74
 26,860 7.79 7.79 7.47 0 26,770 -0.4
02/01/2018
7.79
 10 7.79 7.79 7.79 0 0 0
29/12/2017
7.79
 3,900 7.79 7.79 7.79 0 0 0
28/12/2017
7.79
 3,310 7.74 7.79 7.74 0 0 0
27/12/2017
7.74
 2,750 7.74 7.79 7.74 0 0 0
26/12/2017
7.74
 6,910 7.74 7.79 7.47 0 0 0
25/12/2017
7.74
 0 7.74 7.74 7.74 0 0 0
22/12/2017
7.74
 6,890 7.79 7.79 7.74 0 0 0
21/12/2017
7.79
 3,870 7.79 7.79 7.74 0 0 0
20/12/2017
7.79
 2,000 7.79 7.79 7.79 0 0 0
19/12/2017
7.79
 4,510 7.74 7.79 7.63 0 0 0
18/12/2017
7.74
 1,500 7.77 7.77 7.74 0 500 -0.0
15/12/2017
7.77
 0 7.77 7.77 7.77 0 0 0
14/12/2017
7.77
 2,200 7.26 7.77 7.74 0 980 -0.0
13/12/2017
7.26
 3,100 7.79 7.79 7.26 0 500 -0.0
12/12/2017
7.79
 4,100 7.79 7.79 7.79 0 0 0
11/12/2017
7.79
 1,510 7.63 8.01 7.79 0 0 0
08/12/2017
7.63
 0 7.63 7.63 7.63 0 0 0
07/12/2017
7.63
 0 7.63 7.63 7.63 0 0 0
06/12/2017
7.63
 50 7.42 7.63 7.63 0 50 -0.0
05/12/2017
7.42
 0 7.42 7.42 7.42 0 0 0
04/12/2017
7.42
 1,010 6.94 7.42 7.37 0 0 0
01/12/2017
6.94
 7,700 6.78 6.94 6.94 0 0 0
30/11/2017
6.78
 9,950 7.23 7.23 6.78 0 0 0
29/11/2017
7.23
 10 7.47 7.47 7.23 0 0 0
28/11/2017
7.47
 520 7.21 7.47 6.94 0 0 0
27/11/2017
7.21
 0 7.21 7.21 7.21 0 0 0
24/11/2017
7.21
 20 7.53 7.53 7.02 0 0 0
23/11/2017
7.53
 0 7.53 7.53 7.53 0 0 0
22/11/2017
7.53
 2,100 7.53 7.53 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |