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

17.85
0.05
(0.28%)
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
(2024-10-23) 		-0.15 -0.83% 203,000 16,600 0.3
17.50
19.90
17.85
2 tháng
(2024-09-23) 		-2.15 -10.75% 207,200 17,000 0.3
17.50
20
17.85
3 tháng
(2024-08-26) 		-1.35 -7.03% 211,600 16,500 0.3
17.50
20
17.85
6 tháng
(2024-05-27) 		0.36 2.05% 258,100 6,900 0.1
17.49
20
17.85
12 tháng
(2023-11-28) 		-0.04 -0.23% 494,600 33,300 0.6
16.34
20
17.85
24 tháng
(2022-12-05) 		2.43 15.76% 797,200 45,000 1.2
13.29
20
17.85
36 tháng
(2021-12-08) 		-0.52 -2.84% 1,192,800 65,600 3.2
11.36
21.06
17.85
60 tháng
(2019-12-19) 		2.96 19.90% 2,877,180 71,560 3.3
10.59
21.06
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
18.16
 100 18.16 18.16 18.16 0 0 0
31/01/2024
17.39
 0 17.39 17.39 17.39 0 0 0
30/01/2024
17.39
 700 17.39 17.39 17.39 0 0 0
29/01/2024
17.39
 0 17.39 17.39 17.39 0 0 0
26/01/2024
17.39
 100 17.39 17.39 17.39 0 0 0
25/01/2024
17.44
 3,000 16.82 17.44 16.82 0 0 0
24/01/2024
16.34
 4,200 16.53 16.53 15.86 0 0 0
23/01/2024
16.82
 2,200 16.82 16.82 16.77 0 0 0
22/01/2024
16.82
 1,300 16.82 16.82 16.82 0 0 0
19/01/2024
16.82
 300 16.82 16.82 16.82 0 0 0
18/01/2024
17.30
 1,300 16.72 17.30 16.72 0 0 0
17/01/2024
16.72
 2,600 17.01 17.30 16.72 0 0 0
16/01/2024
16.63
 800 17.11 17.11 16.63 0 0 0
15/01/2024
17.30
 3,800 16.82 17.30 16.15 100 0 0.0
12/01/2024
16.91
 4,800 16.82 17.01 16.82 200 0 0.0
11/01/2024
17.59
 2,100 17.78 17.78 17.59 100 0 0.0
10/01/2024
17.78
 27,000 18.12 18.12 17.11 10,900 0 0.2
09/01/2024
18.36
 3,700 19.70 20.66 18.36 1,500 0 0.0
08/01/2024
19.70
 7,800 19.70 19.75 19.22 0 0 0
05/01/2024
18.50
 36,700 16.63 18.50 16.63 0 200 -0.0
04/01/2024
17.30
 0 17.30 17.30 17.30 0 0 0
03/01/2024
17.30
 0 17.30 17.30 17.30 0 0 0
02/01/2024
17.30
 0 17.30 17.30 17.30 0 0 0
29/12/2023
17.30
 100 17.30 17.30 17.30 0 0 0
28/12/2023
17.30
 100 17.30 17.30 17.30 100 0 0.0
27/12/2023
17.30
 1,200 17.68 17.68 17.30 200 0 0.0
26/12/2023
16.63
 100 16.63 16.63 16.63 0 0 0
25/12/2023
17.68
 0 17.68 17.68 17.68 0 0 0
22/12/2023
17.68
 0 17.68 17.68 17.68 0 0 0
21/12/2023
17.68
 400 17.68 17.68 17.68 0 0 0
20/12/2023
17.83
 1,800 18.26 18.26 17.83 0 0 0
19/12/2023
19.12
 0 19.12 19.12 19.12 0 0 0
18/12/2023
19.12
 100 19.12 19.12 19.12 0 0 0
15/12/2023
18.16
 0 18.16 18.16 18.16 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
18.16
 5,800 17.35 18.21 17.35 4,000 1,200 0.1
13/12/2023
17.30
 500 17.48 17.48 17.30 0 0 0
12/12/2023
17.48
 500 17.48 17.48 17.48 0 0 0
11/12/2023
17.48
 900 17.44 17.48 17.44 0 200 -0.0
08/12/2023
17.44
 0 17.44 17.44 17.44 0 0 0
07/12/2023
17.44
 500 17.44 17.44 17.44 0 100 -0.0
06/12/2023
17.39
 0 17.39 17.39 17.39 0 0 0
05/12/2023
17.39
 100 17.39 17.39 17.39 0 100 -0.0
04/12/2023
17.30
 4,400 17.48 17.53 17.30 3,500 200 0.1
01/12/2023
17.48
 1,200 17.48 17.48 17.48 0 0 0
30/11/2023
17.48
 100 17.48 17.48 17.48 0 0 0
29/11/2023
17.84
 100 17.84 17.84 17.84 100 0 0.0
28/11/2023
17.89
 2,300 17.30 17.89 16.80 100 100 0
27/11/2023
18.03
 900 17.48 18.03 17.48 900 0 0.0
24/11/2023
17.48
 0 17.48 17.48 17.48 0 0 0
23/11/2023
17.48
 2,400 17.12 17.66 17.12 0 1,400 -0.0
22/11/2023
17.07
 0 17.07 17.07 17.07 0 0 0
21/11/2023
17.07
 0 17.07 17.07 17.07 0 0 0
20/11/2023
17.07
 2,200 17.07 17.07 17.07 0 0 0
17/11/2023
17.07
 900 17.30 17.30 17.07 0 0 0
16/11/2023
17.07
 200 17.07 17.07 17.07 0 0 0
15/11/2023
17.07
 1,600 17.16 17.16 17.07 0 0 0
14/11/2023
17.07
 1,000 17.07 17.30 17.07 0 0 0
13/11/2023
17.07
 3,400 17.30 17.30 17.03 0 800 -0.0
10/11/2023
16.75
 200 16.75 16.75 16.75 0 0 0
09/11/2023
16.66
 1,700 16.66 16.66 16.66 0 0 0
08/11/2023
16.75
 0 16.75 16.75 16.75 0 0 0
07/11/2023
16.75
 100 16.75 16.75 16.75 0 0 0
06/11/2023
16.39
 1,700 16.21 16.39 15.93 0 0 0
01/11/2023
16.21
 0 16.21 16.21 16.21 0 0 0
31/10/2023
16.21
 700 15.66 16.21 16.02 0 0 0
30/10/2023
15.66
 0 15.66 15.66 15.66 0 0 0
27/10/2023
15.66
 500 15.66 15.66 15.66 500 500 0
26/10/2023
15.66
 1,200 16.30 16.30 15.66 0 0 0
25/10/2023
16.30
 0 16.30 16.30 16.30 0 0 0
24/10/2023
16.30
 0 16.30 16.30 16.30 0 0 0
23/10/2023
16.30
 0 16.30 16.30 16.30 0 0 0
20/10/2023
16.30
 100 15.57 16.30 16.30 0 0 0
19/10/2023
15.57
 200 16.39 16.39 15.57 0 0 0
18/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
17/10/2023
16.39
 2,700 16.39 16.39 16.30 2,700 400 0.0
16/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
13/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
12/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
11/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
10/10/2023
16.39
 200 15.57 16.39 16.39 200 0 0.0
09/10/2023
15.57
 0 15.57 15.57 15.57 0 0 0
06/10/2023
15.57
 0 15.57 15.57 15.57 0 0 0
05/10/2023
15.57
 0 15.57 15.57 15.57 0 0 0
04/10/2023
15.57
 0 15.57 15.57 15.57 0 0 0
03/10/2023
15.57
 500 15.57 15.57 15.57 500 0 0.0
02/10/2023
15.57
 0 15.57 15.57 15.57 0 0 0
29/09/2023
15.57
 0 15.57 15.57 15.57 0 0 0
27/09/2023
15.57
 1,000 15.57 15.61 15.57 200 0 0.0
26/09/2023
15.57
 0 15.57 15.57 15.57 0 0 0
25/09/2023
15.57
 0 15.57 15.57 15.57 0 0 0
22/09/2023
15.57
 1,600 16.39 16.39 15.57 100 0 0.0
21/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
20/09/2023
16.39
 1,100 16.39 16.39 16.02 0 0 0
19/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
18/09/2023
16.39
 1,100 15.66 16.39 16.39 0 0 0
15/09/2023
15.66
 600 15.57 16.39 15.66 0 0 0
14/09/2023
15.57
 200 15.57 15.57 15.57 200 0 0.0
13/09/2023
15.57
 200 15.57 15.57 15.57 0 0 0
12/09/2023
15.57
 0 15.57 15.57 15.57 0 0 0
11/09/2023
15.57
 200 15.66 15.66 15.57 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |