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

17.80
-1.20
(-6.32%)
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
(2024-10-21) 		1 5.56% 202,400 16,700 0.3
17.50
19.90
19
2 tháng
(2024-09-23) 		-1 -5% 206,500 17,100 0.3
17.50
20
19
3 tháng
(2024-08-22) 		-0.20 -1.04% 211,100 16,600 0.3
17.50
20
19
6 tháng
(2024-05-24) 		1.51 8.63% 258,300 7,000 0.1
17.49
20
19
12 tháng
(2023-11-27) 		0.97 5.40% 494,800 34,300 0.6
16.34
20
19
24 tháng
(2022-12-01) 		4.39 30.06% 797,300 45,100 1.2
13.29
20
19
36 tháng
(2021-12-06) 		1.34 7.56% 1,193,200 65,700 3.2
11.36
21.06
19
60 tháng
(2019-12-17) 		4.11 27.62% 2,876,530 71,660 3.3
10.59
21.06
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
19
 200 19 19 19 0 0 0
01/07/2024
19
 400 19 19 19 100 0 0.0
28/06/2024
19
 600 19 19 19 0 0 0
27/06/2024
18.50
 0 18.50 18.50 18.50 0 0 0
26/06/2024
18.50
 0 18.50 18.50 18.50 0 0 0
25/06/2024
18.50
 100 18.50 18.50 18.50 100 0 0.0
24/06/2024
18.50
 0 18.50 18.50 18.50 0 0 0
21/06/2024
18.50
 0 18.50 18.50 18.50 0 0 0
20/06/2024
18.50
 1,200 19.40 19.40 18.50 0 0 0
19/06/2024
18.50
 0 18.50 18.50 18.50 0 0 0
18/06/2024
18.50
 0 18.50 18.50 18.50 0 0 0
17/06/2024
18.50
 2,600 18 18.50 18 0 0 0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 7.5%
14/06/2024
19.25
 100 19.25 19.25 19.25 100 0 0.0
13/06/2024
18.50
 1,600 18.60 18.60 18.50 0 0 0
12/06/2024
18.26
 0 18.26 18.26 18.26 0 0 0
11/06/2024
18.26
 1,400 18.26 18.26 18.26 0 0 0
10/06/2024
18.26
 3,800 18.26 18.26 18.26 0 0 0
07/06/2024
18.45
 5,000 18.26 18.45 18.26 0 100 -0.0
06/06/2024
18.26
 2,500 18.26 18.50 18.26 100 0 0.0
05/06/2024
18.26
 1,000 17.88 18.55 17.88 0 0 0
04/06/2024
17.88
 9,400 17.78 17.88 17.78 0 8,100 -0.1
03/06/2024
17.78
 2,600 17.78 17.78 17.78 0 2,000 -0.0
31/05/2024
17.54
 900 17.54 17.54 17.54 0 0 0
30/05/2024
17.49
 0 17.49 17.49 17.49 0 0 0
29/05/2024
17.49
 0 17.49 17.49 17.49 0 0 0
28/05/2024
17.49
 0 17.49 17.49 17.49 0 0 0
27/05/2024
17.49
 0 17.49 17.49 17.49 0 0 0
24/05/2024
17.49
 900 17.49 17.49 17.49 0 0 0
23/05/2024
17.49
 100 17.49 17.49 17.49 100 0 0.0
22/05/2024
17.49
 1,300 17.49 17.49 17.30 0 0 0
21/05/2024
17.49
 500 17.49 17.49 17.49 0 0 0
20/05/2024
17.49
 0 17.49 17.49 17.49 0 0 0
17/05/2024
17.49
 1,500 17.59 17.78 17.49 0 200 -0.0
16/05/2024
17.49
 2,400 17.49 17.49 17.49 100 0 0.0
15/05/2024
17.49
 15,200 17.49 17.59 17.49 0 100 -0.0
14/05/2024
17.49
 13,000 17.49 17.49 17.49 0 0 0
13/05/2024
17.49
 1,300 17.49 17.49 17.49 0 0 0
10/05/2024
17.59
 100 17.59 17.59 17.59 100 0 0.0
09/05/2024
17.39
 12,400 17.30 17.49 17.30 0 0 0
08/05/2024
17.30
 5,400 17.30 17.49 17.30 0 0 0
07/05/2024
17.30
 1,400 17.30 17.68 17.30 0 100 -0.0
06/05/2024
17.30
 6,700 17.49 17.49 17.30 300 200 0.0
03/05/2024
17.30
 200 17.30 17.30 17.30 0 200 -0.0
02/05/2024
17.30
 5,200 17.30 17.30 17.30 600 0 0.0
26/04/2024
17.44
 0 17.44 17.44 17.44 0 0 0
25/04/2024
17.44
 400 17.44 17.44 17.44 0 0 0
24/04/2024
17.49
 1,000 17.49 17.49 17.49 0 0 0
23/04/2024
17.30
 3,000 17.30 17.30 17.30 3,000 100 0.1
22/04/2024
16.39
 0 16.39 16.39 16.39 0 0 0
19/04/2024
16.39
 1,500 16.34 16.39 16.29 0 0 0
17/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
16/04/2024
17.39
 500 17.39 17.39 17.39 0 0 0
15/04/2024
17.49
 500 17.49 17.49 17.49 0 0 0
12/04/2024
17.49
 1,300 17.30 17.49 17.30 100 0 0.0
11/04/2024
17.30
 0 17.30 17.30 17.30 0 0 0
10/04/2024
17.30
 1,100 17.78 17.78 17.30 0 0 0
09/04/2024
17.30
 2,600 17.78 17.78 17.30 0 0 0
08/04/2024
17.78
 1,000 17.78 17.78 17.78 0 0 0
05/04/2024
17.78
 500 17.78 17.78 17.78 0 0 0
04/04/2024
17.88
 2,000 17.88 17.88 17.88 0 0 0
03/04/2024
17.88
 2,000 17.88 17.88 17.88 0 0 0
02/04/2024
17.88
 3,600 17.78 17.88 17.78 0 0 0
01/04/2024
17.78
 3,000 17.78 17.78 17.78 3,000 0 0.1
29/03/2024
17.78
 600 17.78 17.78 17.78 0 0 0
28/03/2024
17.59
 100 17.59 17.59 17.59 0 0 0
27/03/2024
17.59
 0 17.59 17.59 17.59 0 0 0
26/03/2024
17.59
 300 17.11 17.59 17.11 0 0 0
25/03/2024
17.78
 1,500 17.78 17.78 17.78 0 0 0
22/03/2024
17.78
 100 17.78 17.78 17.78 0 0 0
21/03/2024
17.78
 600 17.78 17.78 17.78 0 0 0
20/03/2024
17.11
 1,900 17.11 17.11 17.11 0 0 0
19/03/2024
17.11
 1,900 17.11 17.11 17.11 0 0 0
18/03/2024
17.11
 0 17.11 17.11 17.11 0 0 0
15/03/2024
17.11
 2,400 17.30 17.30 16.96 500 0 0.0
14/03/2024
16.87
 0 16.87 16.87 16.87 0 0 0
13/03/2024
16.87
 0 16.87 16.87 16.87 0 0 0
12/03/2024
16.87
 300 17.68 17.68 16.87 200 0 0.0
11/03/2024
17.68
 100 17.68 17.68 17.68 0 0 0
08/03/2024
17.68
 200 17.78 17.78 17.68 0 0 0
07/03/2024
17.78
 200 17.78 17.78 17.78 0 0 0
06/03/2024
17.83
 900 17.83 17.83 17.83 500 0 0.0
05/03/2024
17.78
 8,100 17.59 17.78 17.59 0 0 0
04/03/2024
17.20
 300 17.78 17.78 17.20 0 0 0
01/03/2024
17.35
 0 17.35 17.35 17.35 0 0 0
29/02/2024
17.35
 400 17.73 17.73 17.30 0 0 0
28/02/2024
17.73
 700 17.73 17.73 17.73 0 0 0
27/02/2024
16.58
 0 16.58 16.58 16.58 0 0 0
26/02/2024
16.58
 100 16.58 16.58 16.58 0 0 0
23/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
22/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
21/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
20/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
19/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
16/02/2024
17.30
 1,000 17.35 17.35 17.30 0 0 0
15/02/2024
18.16
 100 18.16 18.16 18.16 0 0 0
07/02/2024
17.39
 100 17.39 17.39 17.39 0 0 0
06/02/2024
17.39
 0 17.39 17.39 17.39 0 0 0
05/02/2024
17.39
 200 17.39 17.39 17.39 100 0 0.0
02/02/2024
17.39
 100 17.39 17.39 17.39 0 0 0
01/02/2024
18.16
 100 18.16 18.16 18.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |