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)
08/09/2023
15.66
 0 15.66 15.66 15.66 0 0 0
07/09/2023
15.66
 2,400 15.66 15.66 15.20 100 0 0.0
06/09/2023
15.66
 1,700 15.20 15.66 15.20 100 1,000 -0.0
05/09/2023
15.20
 10,000 15.11 15.20 15.20 0 9,000 -0.2
31/08/2023
15.11
 100 15.11 15.11 15.11 0 0 0
30/08/2023
15.11
 0 15.11 15.11 15.11 0 0 0
29/08/2023
15.11
 4,400 14.84 15.11 14.93 0 0 0
28/08/2023
14.84
 2,800 14.57 14.84 14.84 100 0 0.0
25/08/2023
14.57
 300 14.57 14.57 14.57 0 0 0
24/08/2023
14.57
 300 14.66 14.66 14.57 0 0 0
22/08/2023
14.66
 0 14.66 14.66 14.66 0 0 0
21/08/2023
14.66
 400 14.57 14.66 14.66 0 0 0
18/08/2023
14.57
 2,200 14.57 14.75 14.57 1,600 0 0.0
17/08/2023
14.57
 0 14.57 14.57 14.57 0 0 0
16/08/2023
14.57
 2,300 14.57 14.66 14.57 0 0 0
15/08/2023
14.57
 200 14.57 14.57 14.57 0 0 0
14/08/2023
14.57
 1,400 14.84 14.84 14.57 0 0 0
11/08/2023
14.84
 100 14.84 14.84 14.84 0 0 0
10/08/2023
14.84
 3,000 14.84 15.11 14.84 2,700 0 0.0
09/08/2023
14.84
 2,300 14.66 14.84 14.75 0 0 0
08/08/2023
14.66
 2,000 14.66 14.66 14.66 0 0 0
07/08/2023
14.66
 1,100 14.20 14.66 14.29 100 0 0.0
04/08/2023
14.20
 500 14.20 14.20 14.20 0 0 0
03/08/2023
14.20
 300 14.20 14.20 14.20 0 0 0
02/08/2023
14.20
 700 14.20 14.20 14.20 0 0 0
01/08/2023
14.20
 400 14.20 14.20 14.20 0 0 0
31/07/2023
14.20
 500 14.20 14.20 14.20 0 0 0
28/07/2023
14.20
 1,100 14.11 14.57 14.20 200 0 0.0
27/07/2023
14.11
 10,400 14.11 14.11 14.11 4,000 0 0.1
26/07/2023
14.11
 3,400 14.20 14.20 14.02 1,900 0 0.0
25/07/2023
14.20
 4,300 14.20 14.20 14.20 3,100 0 0.0
24/07/2023
14.20
 3,200 14.20 14.20 13.84 200 2,000 -0.0
21/07/2023
14.20
 2,400 14.29 14.29 14.11 500 0 0.0
20/07/2023
14.29
 200 14.20 14.29 14.20 0 0 0
19/07/2023
14.20
 4,800 13.29 14.20 14.11 0 0 0
18/07/2023
13.29
 20,800 14.20 14.20 13.29 0 0 0
17/07/2023
14.20
 3,200 14.29 14.29 13.66 0 2,500 -0.0
14/07/2023
14.29
 200 14.29 14.29 14.29 0 0 0
13/07/2023
14.29
 0 14.29 14.29 14.29 0 0 0
12/07/2023
14.29
 300 14.29 14.29 14.29 0 0 0
11/07/2023
14.29
 100 13.84 14.29 14.29 0 0 0
10/07/2023
13.84
 10,600 14.29 14.57 13.66 0 0 0
07/07/2023
14.29
 0 14.29 14.29 14.29 0 0 0
06/07/2023
14.29
 7,600 14.93 15.02 14.20 0 0 0
05/07/2023
14.93
 500 15.02 15.02 14.93 0 0 0
04/07/2023
15.02
 700 14.93 15.11 15.02 0 0 0
03/07/2023
14.93
 800 14.84 14.93 14.93 0 0 0
30/06/2023
14.84
 600 14.57 14.84 14.57 0 0 0
29/06/2023
14.57
 800 14.39 14.57 14.39 0 0 0
28/06/2023
14.39
 800 14.93 14.98 14.39 0 0 0
27/06/2023
14.93
 900 14.93 14.93 14.84 400 0 0.0
26/06/2023
14.93
 1,200 14.66 14.93 14.93 100 0 0.0
23/06/2023
14.66
 1,200 14.66 14.66 14.66 0 0 0
22/06/2023
14.66
 1,500 14.57 14.66 14.57 100 0 0.0
21/06/2023
14.57
 2,200 14.39 14.57 14.39 0 1,800 -0.0
20/06/2023
14.39
 2,300 14.93 15.39 14.25 0 100 -0.0
19/06/2023
14.93
 0 14.93 14.93 14.93 0 0 0
16/06/2023
14.93
 500 14.98 14.98 14.84 0 100 -0.0
15/06/2023
14.98
 500 14.57 14.98 14.11 0 100 -0.0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2023
14.57
 9,500 14.57 14.75 14.57 0 100 -0.0
13/06/2023
14.57
 0 14.57 14.57 14.57 0 0 0
12/06/2023
14.57
 14,800 14.57 14.57 14.57 2,700 2,100 0.0
09/06/2023
14.57
 15,100 14.57 14.57 14.57 0 0 0
08/06/2023
14.57
 5,000 14.31 14.57 14.57 2,500 0 0.0
07/06/2023
14.31
 6,700 14.57 14.57 14.31 0 0 0
06/06/2023
14.57
 3,100 14.65 14.65 14.57 0 0 0
05/06/2023
14.65
 4,800 14.57 14.65 14.57 500 0 0.0
02/06/2023
14.57
 2,400 14.57 14.57 14.57 500 0 0.0
01/06/2023
14.57
 1,500 14.57 14.57 14.57 0 0 0
31/05/2023
14.57
 200 14.57 14.57 14.57 0 0 0
30/05/2023
14.57
 0 14.57 14.57 14.57 0 0 0
29/05/2023
14.57
 1,500 14.57 14.57 14.57 500 0 0.0
26/05/2023
14.57
 800 13.88 14.57 14.57 100 0 0.0
25/05/2023
13.88
 0 13.88 13.88 13.88 0 0 0
24/05/2023
13.88
 0 13.88 13.88 13.88 0 0 0
23/05/2023
13.88
 0 13.88 13.88 13.88 0 0 0
22/05/2023
13.88
 3,000 14.57 14.57 13.88 500 0 0.0
19/05/2023
14.57
 1,700 14.14 14.57 14.14 100 0 0.0
18/05/2023
14.14
 1,500 14.14 14.14 14.14 0 0 0
17/05/2023
14.14
 700 14.14 14.14 14.14 0 0 0
16/05/2023
14.14
 600 14.22 14.31 13.28 100 0 0.0
15/05/2023
14.22
 3,700 14.01 14.22 13.71 1,000 3,500 -0.0
12/05/2023
14.01
 600 14.10 14.10 14.01 0 0 0
11/05/2023
14.10
 2,200 14.14 14.14 14.10 200 0 0.0
10/05/2023
14.14
 1,000 14.14 14.14 14.14 0 0 0
09/05/2023
14.14
 2,500 14.14 14.22 14.14 500 0 0.0
08/05/2023
14.14
 100 14.14 14.14 14.14 0 0 0
05/05/2023
14.14
 1,300 14.44 14.44 14.14 0 0 0
04/05/2023
14.44
 0 14.44 14.44 14.44 0 0 0
28/04/2023
14.44
 1,300 14.40 14.44 13.41 0 0 0
27/04/2023
14.40
 100 14.40 14.40 14.40 0 0 0
26/04/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
25/04/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
24/04/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
21/04/2023
14.40
 400 14.82 14.82 14.40 0 0 0.0
20/04/2023
14.82
 100 13.88 14.82 14.82 0 0 0
19/04/2023
13.88
 1,300 14.82 14.82 13.88 0 0 0.0
18/04/2023
14.82
 4,900 15.94 16.67 14.82 0 0 0.0
17/04/2023
15.94
 100 15.00 15.94 15.94 0 0 0.0
14/04/2023
15.00
 0 15.00 15.00 15.00 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |