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)
16/11/2018
10.41
 15,300 11.08 11.18 10.30 0 4,300 -0.1
15/11/2018
11.08
 6,840 11.57 11.57 10.77 0 0 0
14/11/2018
11.57
 1,120 11.64 12.31 10.90 0 0 0
13/11/2018
11.64
 3,680 12.52 12.52 11.64 0 0 0
12/11/2018
12.52
 1,870 12.52 12.52 11.64 0 0 0
09/11/2018
12.52
 4,560 11.75 12.55 10.95 0 0 0
08/11/2018
11.75
 4,200 12.01 12.26 11.18 0 0 0
07/11/2018
12.01
 3,910 12.83 12.83 11.95 0 0 0
06/11/2018
12.83
 870 12.88 12.88 12.37 0 0 0
05/11/2018
12.88
 190 12.83 13.71 12.88 0 0 0
02/11/2018
12.83
 2,020 13.14 13.14 12.26 0 0 0
01/11/2018
13.14
 820 13.34 13.34 12.88 0 0 0
31/10/2018
13.34
 360 13.60 13.60 13.14 0 0 0
30/10/2018
13.60
 1,440 13.40 13.60 13.60 0 0 0
29/10/2018
13.40
 2,030 12.75 13.40 12.80 0 0 0
26/10/2018
12.75
 1,450 11.93 12.75 11.39 0 0 0
25/10/2018
11.93
 14,180 12.80 13.65 11.93 0 0 0
24/10/2018
12.80
 4,950 13.76 13.76 12.80 0 0 0
23/10/2018
13.76
 330 13.60 14.14 12.78 0 0 0
22/10/2018
13.60
 890 13.65 14.58 13.55 0 0 0
19/10/2018
13.65
 290 13.19 13.65 13.40 0 0 0
18/10/2018
13.19
 3,520 14.17 14.17 13.19 0 0 0
17/10/2018
14.17
 0 14.17 14.17 14.17 0 0 0
16/10/2018
14.17
 9,970 14.68 14.68 13.68 0 0 0
15/10/2018
14.68
 11,670 13.86 14.68 12.91 0 0 0
12/10/2018
13.86
 70 13.86 14.17 13.86 0 0 0
11/10/2018
13.86
 1,970 14.43 14.43 13.45 0 0 0
10/10/2018
14.43
 70 14.43 14.43 14.17 0 0 0
09/10/2018
14.43
 1,020 14.43 14.48 13.68 0 0 0
08/10/2018
14.43
 0 14.43 14.43 14.43 0 0 0
05/10/2018
14.43
 0 14.43 14.43 14.43 0 0 0
04/10/2018
14.43
 0 14.43 14.43 14.43 0 0 0
03/10/2018
14.43
 570 14.43 15.20 14.17 0 0 0
02/10/2018
14.43
 50 14.66 14.66 14.43 0 0 0
01/10/2018
14.66
 0 14.66 14.66 14.66 0 0 0
28/09/2018
14.66
 260 14.74 14.74 14.22 0 0 0
27/09/2018
14.74
 0 14.74 14.74 14.74 0 0 0
26/09/2018
14.74
 2,040 14.74 14.74 14.71 0 0 0
25/09/2018
14.74
 80 14.66 14.94 14.43 0 0 0
24/09/2018
14.66
 10 14.32 14.66 14.66 0 0 0
21/09/2018
14.32
 1,000 14.92 14.92 14.32 0 0 0
20/09/2018
14.92
 210 14.45 15.46 14.92 0 0 0
19/09/2018
14.45
 3,600 14.74 14.76 14.32 0 0 0
18/09/2018
14.74
 2,030 14.89 14.89 14.43 0 0 0
17/09/2018
14.89
 1,560 14.94 14.94 14.45 0 0 0
14/09/2018
14.94
 50 14.43 14.94 14.94 0 0 0
13/09/2018
14.43
 2,220 14.19 14.43 14.17 0 0 0
12/09/2018
14.19
 1,460 14.45 14.45 14.17 0 0 0
11/09/2018
14.45
 7,880 13.91 14.48 13.91 0 0 0
10/09/2018
13.91
 5,300 14.48 14.48 13.91 0 0 0
07/09/2018
14.48
 5,990 14.32 14.53 13.91 0 0 0
06/09/2018
14.32
 9,490 14.84 15.20 13.91 0 0 0
05/09/2018
14.84
 370 14.84 14.94 14.81 0 0 0
04/09/2018
14.84
 4,090 14.22 14.94 13.91 0 3,460 -0.1
31/08/2018
14.22
 3,040 14.17 14.32 13.91 0 100 0.0
30/08/2018
14.17
 3,160 14.17 14.32 13.86 0 40 0.0
29/08/2018
14.17
 3,090 14.14 14.25 13.91 0 0 0
28/08/2018
14.14
 19,400 13.45 14.38 13.91 0 0 0
27/08/2018
13.45
 20,720 13.65 14.32 13.45 0 0 0
24/08/2018
13.65
 14,290 14.43 15.43 13.42 0 0 0
23/08/2018
14.43
 9,360 14.48 14.89 14.43 0 0 0
22/08/2018
14.48
 1,440 14.43 14.94 14.48 0 0 0
21/08/2018
14.43
 30,920 14.43 14.94 14.43 0 0 0
20/08/2018
14.43
 1,700 14.48 14.94 14.43 0 0 0
17/08/2018
14.48
 1,040 14.48 15.07 14.48 0 0 0
16/08/2018
14.48
 41,030 14.48 14.94 14.43 0 0 0
15/08/2018
14.48
 28,920 13.96 14.84 13.96 0 0 0
14/08/2018
13.96
 13,260 14.01 14.32 13.91 340 0 0.0
13/08/2018
14.01
 18,150 14.32 14.58 14.01 0 0 0
10/08/2018
14.32
 20,380 14.17 14.53 14.32 0 0 0
09/08/2018
14.17
 3,380 14.22 14.84 14.07 0 0 0
08/08/2018
14.22
 18,660 13.55 14.22 14.14 0 0 0
07/08/2018
13.55
 30,990 13.45 14.32 13.55 0 0 0
06/08/2018
13.45
 53,150 12.93 13.83 13.40 0 0 0
03/08/2018
12.93
 30,130 13.19 13.65 12.93 0 0 0
02/08/2018
13.19
 43,150 12.62 13.50 13.19 0 0 0
01/08/2018
12.62
 27,770 12.47 13.32 12.62 0 0 0
31/07/2018
12.47
 6,180 13.40 14.32 12.47 0 0 0
30/07/2018
13.40
 22,720 12.86 13.73 13.40 0 0 0
27/07/2018
12.86
 43,350 13.81 14.63 12.86 0 0 0
26/07/2018
13.81
 4,910 14.14 14.43 13.81 620 0 0.0
25/07/2018
14.14
 10,220 13.73 14.22 13.68 0 0 0
24/07/2018
13.73
 15,230 12.86 13.73 12.86 0 0 0
23/07/2018
12.86
 6,780 13.81 14.38 12.86 0 0 0
20/07/2018
13.81
 8,770 13.76 14.43 13.81 0 0 0
19/07/2018
13.76
 7,700 13.76 14.63 13.76 0 0 0
18/07/2018
13.76
 5,460 13.76 14.17 13.76 0 0 0
17/07/2018
13.76
 16,230 13.76 14.68 13.76 0 0 0
16/07/2018
13.76
 13,200 13.24 14.14 13.34 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 25%
13/07/2018
13.24
 15,750 12.67 13.55 12.93 0 0 0
12/07/2018
12.67
 34,210 12.25 13.10 12.67 100 0 0.0
11/07/2018
12.25
 24,870 12.25 13.03 12.25 0 0 0
10/07/2018
12.25
 31,090 12.16 12.63 12.16 0 0 0
09/07/2018
12.16
 1,490 12.63 13.49 12.16 0 0 0
06/07/2018
12.63
 590 11.81 12.63 12.16 0 0 0
05/07/2018
11.81
 14,590 11.81 12.63 11.69 0 5,000 -0.1
04/07/2018
11.81
 4,570 11.76 12.39 11.81 0 0 0
03/07/2018
11.76
 9,780 11.69 11.76 11.69 0 0 0
02/07/2018
11.69
 3,030 11.69 12.51 11.69 0 0 0
29/06/2018
11.69
 9,270 11.23 11.95 11.46 0 1,000 0.0

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