CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.20
-0.30
(-1.09%)
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
(2024-08-19) 		1.80 6.87% 1,439,600 39,901 1.2
26.20
31
27.50
2 tháng
(2024-07-22) 		2.50 9.80% 2,700,900 145,201 3.9
23.60
31
27.50
3 tháng
(2024-06-20) 		-5.30 -15.92% 3,465,600 160,701 4.4
23.60
33.30
27.50
6 tháng
(2024-03-22) 		-8.30 -22.87% 5,191,500 137,801 3.6
23.60
39.50
27.50
12 tháng
(2023-09-25) 		-15.50 -35.63% 9,372,300 171,801 4.6
23.60
47.80
27.50
24 tháng
(2022-09-29) 		-40.80 -59.30% 17,065,345 243,621 8.9
23.60
71.10
27.50
36 tháng
(2021-10-04) 		9.60 52.17% 34,897,404 339,808 13.1
18.40
96
27.50
60 tháng
(2019-10-15) 		16.80 150% 35,181,679 -5,315,292 -30.9
8.20
96
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
31.90
 40,700 31.40 32.50 30 1,000 3,000 -0.1
27/11/2023
31.40
 40,200 32.50 32.60 30 2,100 5,300 -0.1
24/11/2023
32.50
 41,900 31 34 31 3,300 2,000 0.0
23/11/2023
31
 48,800 33 33 31 1,400 5,400 -0.1
22/11/2023
33
 45,200 32.60 33 31 3,100 1,900 0.0
21/11/2023
32.60
 37,600 32.60 36.60 31.50 2,100 3,700 -0.1
20/11/2023
32.60
 44,200 32 33.90 30.30 1,500 2,200 -0.0
17/11/2023
32
 54,500 33.80 35 31.70 3,800 3,300 0.0
16/11/2023
33.80
 47,000 33.90 34 32 2,300 3,700 -0.0
15/11/2023
33.90
 35,600 33.30 34 33 2,600 800 0.1
14/11/2023
33.30
 35,900 32 34 32 1,700 0 0.1
13/11/2023
32
 30,500 31 32.80 31 2,800 2,200 0.0
10/11/2023
31
 33,800 30.70 32 29.80 2,200 1,300 0.0
09/11/2023
30.70
 37,200 32 32.40 29.80 2,000 700 0.0
08/11/2023
32
 44,700 28.30 32 27.80 2,500 600 0.1
07/11/2023
28.30
 35,500 29.70 30 28 1,200 2,300 -0.0
06/11/2023
29.70
 27,900 30.60 30.60 28.50 1,400 1,300 0.0
03/11/2023
30.60
 32,400 30.70 30.70 28.50 1,700 1,600 0.0
02/11/2023
30.70
 45,300 27.20 30.70 24.30 500 1,200 -0.0
01/11/2023
27.20
 44,000 26.30 28 25 3,500 2,700 0.0
31/10/2023
26.30
 43,700 27.30 28.60 26 5,000 3,200 0.0
30/10/2023
27.30
 34,000 29.40 29.40 27 1,000 2,900 -0.1
27/10/2023
29.40
 34,500 28.60 30.20 28 2,500 5,600 -0.1
26/10/2023
28.60
 42,800 31.90 31.90 28 500 2,200 -0.1
25/10/2023
31.90
 39,500 32 32.20 31 2,300 2,100 0.0
24/10/2023
32
 35,000 32 32.80 31 3,800 2,200 0.1
23/10/2023
32
 30,500 33.70 33.70 31.50 1,500 1,300 0.0
20/10/2023
33.70
 34,600 33.40 34 32 400 3,200 -0.1
19/10/2023
33.40
 35,500 35.60 35.60 33 2,000 2,000 -0.0
18/10/2023
35.60
 53,500 36 36.80 34 3,500 3,400 0.0
17/10/2023
36
 36,900 37 38.10 36 6,500 6,400 0.0
16/10/2023
37
 34,600 38.50 39 37 1,400 2,200 -0.0
13/10/2023
38.50
 29,800 39.80 39.80 38 4,000 2,300 0.1
12/10/2023
39.80
 34,800 41 41 39 800 2,800 -0.1
11/10/2023
41
 30,800 39 41.50 39.30 2,200 4,100 -0.1
10/10/2023
39
 28,300 40.30 40.50 39 1,600 1,500 0.0
09/10/2023
40.30
 31,700 40.80 40.80 39 1,300 1,500 -0.0
06/10/2023
40.80
 25,600 40 40.80 39 2,900 1,700 0.0
05/10/2023
40
 22,900 42.60 42.60 39.50 800 3,000 -0.1
04/10/2023
42.60
 26,900 41 43 39.90 5,600 7,100 -0.1
03/10/2023
41
 40,800 45.50 45.50 40.20 2,100 1,400 0.0
02/10/2023
45.50
 27,500 44.60 46 43.80 2,100 4,400 -0.1
29/09/2023
44.60
 32,400 46 46.60 44 600 2,000 -0.1
28/09/2023
46
 33,300 47.80 47.80 45 1,800 1,600 0.0
27/09/2023
47.80
 39,300 45.80 47.80 45 1,900 2,600 -0.0
26/09/2023
45.80
 45,200 43.50 47.40 43.50 2,800 1,500 0.1
25/09/2023
43.50
 51,000 46 47.60 43.50 2,800 1,300 0.1
22/09/2023
46
 63,900 47.30 48 46 3,500 3,300 0.0
21/09/2023
47.30
 58,100 49.30 49.30 47.30 4,600 6,000 -0.1
20/09/2023
49.30
 17,500 49 49.40 48 2,200 1,100 0.1
19/09/2023
49
 17,600 49.30 49.40 47.80 1,500 600 0.0
18/09/2023
49.30
 20,200 49.50 49.80 48.30 900 2,300 -0.1
15/09/2023
49.50
 19,200 50.30 50.50 49 2,000 1,200 0.0
14/09/2023
50.30
 23,300 51 51 49.80 2,500 1,900 0.0
13/09/2023
51
 23,900 51.40 51.40 50 1,700 1,400 0.0
12/09/2023
51.40
 25,400 50 51.40 49.80 3,100 7,200 -0.2
11/09/2023
50
 19,400 50.50 51 49.50 3,100 5,200 -0.1
08/09/2023
50.50
 16,400 50.50 51.20 50.30 5,300 2,600 0.1
07/09/2023
50.50
 15,100 51.50 51.50 50 1,000 1,600 -0.0
06/09/2023
51.50
 19,500 51 51.60 50.30 4,000 2,300 0.1
05/09/2023
51
 19,400 51 51.50 50.30 2,000 1,900 0.0
31/08/2023
51
 15,400 51.50 51.50 50.60 2,800 2,200 0.0
30/08/2023
51.50
 22,900 51 51.50 50.30 3,500 2,500 0.1
29/08/2023
51
 16,700 51.30 51.30 50 4,700 1,900 0.1
28/08/2023
51.30
 14,000 50.80 51.50 50 2,300 4,500 -0.1
25/08/2023
50.80
 14,600 51.50 51.50 50 4,500 3,100 0.1
24/08/2023
51.50
 33,600 50 51.50 49.10 4,700 2,500 0.1
23/08/2023
50
 18,400 50.60 50.60 49 3,800 1,500 0.1
22/08/2023
50.60
 36,600 48.80 50.60 47 7,000 10,000 -0.1
21/08/2023
48.80
 19,700 48.50 49.60 48 1,000 2,400 -0.1
18/08/2023
48.50
 26,400 51.30 51.30 48 5,900 8,300 -0.1
17/08/2023
51.30
 30,800 50.30 51.80 50.30 5,800 2,300 0.2
16/08/2023
50.30
 20,200 50.50 50.80 50 3,800 2,300 0.1
15/08/2023
50.50
 20,100 51.20 51.50 50.10 1,500 3,700 -0.1
14/08/2023
51.20
 21,200 50.80 51.20 50.30 5,500 4,300 0.1
11/08/2023
50.80
 17,800 50 50.80 49.80 4,700 3,000 0.1
10/08/2023
50
 18,300 50.80 51 50 2,700 4,400 -0.1
09/08/2023
50.80
 18,200 51 52 50 2,500 4,500 -0.1
08/08/2023
51
 20,000 51.40 52.50 50.50 800 2,500 -0.1
07/08/2023
51.40
 19,100 52 52.30 51 2,500 5,200 -0.1
04/08/2023
52
 19,900 51 52 50.50 7,100 6,300 0.0
03/08/2023
51
 22,500 52.60 52.60 50.50 2,900 2,700 0.0
02/08/2023
52.60
 22,200 52 52.60 51.30 0 0 0
01/08/2023
52
 30,100 52.50 53.90 51 0 0 0
31/07/2023
52.50
 18,800 53.40 54.40 52.50 4,600 3,100 0.1
28/07/2023
53.40
 20,000 53 54 52.50 3,100 3,500 -0.0
27/07/2023
53
 21,200 53.70 54.50 52.50 2,400 4,700 -0.1
26/07/2023
53.70
 16,300 54.30 54.30 53 2,000 2,800 -0.0
25/07/2023
54.30
 21,900 53.80 55 53 5,700 3,000 0.1
24/07/2023
53.80
 18,500 55 55 53 3,100 4,600 -0.1
21/07/2023
55
 18,100 54.60 55 53.30 5,800 3,700 0.1
20/07/2023
54.60
 21,500 54.70 55 52.80 700 2,700 -0.1
19/07/2023
54.70
 21,500 54.50 55.50 53.10 6,000 4,300 0.1
18/07/2023
54.50
 18,300 55.30 56 54 2,800 4,800 -0.1
17/07/2023
55.30
 37,500 56.60 57.20 54.60 5,100 4,100 0.1
14/07/2023
56.60
 19,500 58 58 55 1,900 2,100 -0.0
13/07/2023
58
 22,800 57 59 55.80 4,800 3,600 0.1
12/07/2023
57
 24,200 57 58 55 2,400 4,700 -0.1
11/07/2023
57
 28,600 56 58 55.50 6,900 4,700 0.1
10/07/2023
56
 26,800 56 56.60 54.30 4,200 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |