CTCP Chứng khoán Kiến thiết Việt Nam (csi)

30.80
0.90
(3.01%)
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
(2024-10-22) 		0 0% 922,990 7,400 0.3
29
31.90
30.80
2 tháng
(2024-09-23) 		3.80 14.50% 1,906,435 112,700 3.2
26.20
31.90
30.80
3 tháng
(2024-08-23) 		1.80 6.38% 3,163,075 141,300 4.0
26.20
31.90
30.80
6 tháng
(2024-05-27) 		-6.10 -16.90% 6,055,145 250,000 6.9
23.60
37.80
30.80
12 tháng
(2023-11-27) 		-1.40 -4.46% 9,749,532 281,900 7.8
23.60
39.50
30.80
24 tháng
(2022-12-02) 		-27 -47.37% 16,804,870 292,120 8.5
23.60
69
30.80
36 tháng
(2021-12-07) 		-4.80 -13.79% 36,598,557 440,477 15.9
23.60
96
30.80
60 tháng
(2019-12-18) 		18 150% 37,133,311 -5,214,293 -28.0
8.20
96
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
56
 23,700 54 56.20 52.60 4,500 2,700 0.1
06/07/2023
54
 22,600 55 57 53.50 5,100 3,700 0.1
05/07/2023
55
 19,500 56.90 57 55 2,300 6,300 -0.2
04/07/2023
56.90
 21,900 56.60 57.80 55 8,200 3,200 0.3
03/07/2023
56.60
 20,300 58.50 58.50 56 1,200 2,800 -0.1
30/06/2023
58.50
 23,300 56 58.50 56 2,400 1,800 0.0
29/06/2023
56
 29,700 59 60 56 10,800 10,100 0.0
28/06/2023
59
 17,700 58.50 60.50 58.50 3,600 4,300 -0.0
27/06/2023
58.50
 12,502 59 60 58 1,400 3,300 -0.1
26/06/2023
59
 19,700 60 60.60 58 6,100 4,100 0.1
23/06/2023
60
 16,600 60.60 61 59.50 4,200 3,500 0.0
22/06/2023
60.60
 20,600 59.50 60.60 59 3,100 4,600 -0.1
21/06/2023
59.50
 16,200 59.30 60 58.50 1,900 1,000 0.1
20/06/2023
59.30
 14,800 57.70 59.50 58 1,000 3,100 -0.1
19/06/2023
57.70
 20,100 58.30 59.50 57.70 6,100 1,000 0.3
16/06/2023
58.30
 29,110 57.80 60 58 10,200 12,200 -0.1
15/06/2023
57.80
 29,502 57 58.50 56 3,700 4,200 -0.0
14/06/2023
57
 21,300 56 57 55 1,700 2,000 -0.0
13/06/2023
56
 41,100 53 56 52.70 0 0 0
12/06/2023
53
 26,420 53.70 54 52 1,520 2,400 -0.0
09/06/2023
53.70
 30,800 51.60 54 52 2,900 5,500 -0.1
08/06/2023
51.60
 27,100 54 54 51.60 7,000 4,000 0.2
07/06/2023
54
 26,200 53.90 54.50 53 7,700 3,200 0.2
06/06/2023
53.90
 32,600 50.90 53.90 51 5,200 2,300 0.2
05/06/2023
50.90
 24,400 51 51.80 50.30 5,000 1,700 0.2
02/06/2023
51
 21,700 50.30 51.10 50 3,800 1,400 0.1
01/06/2023
50.30
 37,800 48.40 50.30 48 4,800 8,400 -0.2
31/05/2023
48.40
 20,700 48.40 48.60 47.80 4,000 3,300 0.0
30/05/2023
48.40
 19,900 48 48.60 48 3,100 4,300 -0.1
29/05/2023
48
 7,001 47.90 48.50 47 4,700 1,900 0.1
26/05/2023
47.90
 20,200 47.80 48.50 47.50 3,400 2,400 0.0
25/05/2023
47.80
 18,300 48.60 48.60 47.50 2,600 3,600 -0.0
24/05/2023
48.60
 22,200 47.80 48.80 47.50 4,700 1,700 0.1
23/05/2023
47.80
 18,800 48 48.70 47.50 2,100 1,500 0.0
22/05/2023
48
 25,900 47 49 47 3,900 4,300 -0.0
19/05/2023
47
 20,600 47.30 47.50 46.20 4,300 4,000 0.0
18/05/2023
47.30
 22,800 46 47.50 46 7,400 4,000 0.2
17/05/2023
46
 23,000 47.40 47.50 46 3,600 2,800 0.0
16/05/2023
47.40
 27,300 47 47.70 47 6,100 5,400 0.0
15/05/2023
47
 26,800 48.60 48.70 47 1,100 2,400 -0.1
12/05/2023
48.60
 21,700 48.50 48.70 47.70 2,300 4,800 -0.1
11/05/2023
48.50
 24,900 49.40 49.40 48 5,400 8,800 -0.2
10/05/2023
49.40
 24,900 49 49.50 48.50 2,900 6,200 -0.2
09/05/2023
49
 22,600 49.70 49.70 48.20 2,100 1,700 0.0
08/05/2023
49.70
 25,100 48 49.80 48.10 2,800 4,500 -0.1
05/05/2023
48
 26,700 50 50 48 5,200 3,000 0.1
04/05/2023
50
 32,900 49.70 50 48.50 6,900 3,700 0.2
28/04/2023
49.70
 46,300 49 50 48 5,100 5,100 -0.0
27/04/2023
49
 34,600 49 49.60 46 8,800 5,800 0.1
26/04/2023
49
 34,800 49.50 50 48 4,000 5,000 -0.0
25/04/2023
49.50
 39,700 52 52.80 48 7,600 9,400 -0.1
24/04/2023
52
 24,800 53 53.50 51.50 2,800 3,800 -0.1
21/04/2023
53
 31,600 52.10 53.40 52 6,200 3,800 0.1
20/04/2023
52.10
 27,300 53 53.60 51.80 5,000 4,600 0.0
19/04/2023
53
 32,900 54 54 52.10 7,100 9,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |