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)
13/04/2023
15.00
 300 14.57 15.00 14.57 100 0 0.0
12/04/2023
14.57
 5,500 14.78 15.00 13.75 100 0 0.0
11/04/2023
14.78
 0 14.78 14.78 14.78 0 0 0.0
10/04/2023
14.78
 100 14.78 14.78 14.78 0 0 0.0
07/04/2023
14.78
 400 14.82 14.82 14.78 200 0 0.0
06/04/2023
14.82
 600 14.91 14.91 14.82 0 0 0.0
05/04/2023
14.91
 500 15.00 15.00 14.01 0 0 0.0
04/04/2023
15.00
 1,000 15.00 15.00 15.00 0 0 0.0
03/04/2023
15.00
 800 15.17 15.17 15.00 0 0 0.0
31/03/2023
15.17
 0 15.17 15.17 15.17 0 0 0.0
30/03/2023
15.17
 0 15.17 15.17 15.17 0 0 0.0
29/03/2023
15.17
 0 15.17 15.17 15.17 0 0 0.0
28/03/2023
15.17
 0 15.17 15.17 15.17 0 0 0.0
27/03/2023
15.17
 1,000 14.40 15.17 15.17 500 0 0.0
24/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0
23/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0
22/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0
21/03/2023
14.40
 0 14.40 14.40 14.40 0 0 -0.0
20/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
17/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
16/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
15/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
14/03/2023
14.40
 0 14.40 14.40 14.40 0 0 0.0
13/03/2023
14.40
 200 14.57 14.57 14.40 100 0 0.0
10/03/2023
14.57
 0 14.57 14.57 14.57 0 0 0.0
09/03/2023
14.57
 0 14.57 14.57 14.57 0 0 0.0
08/03/2023
14.57
 100 14.57 14.57 14.57 100 0 0.0
07/03/2023
14.57
 1,000 14.40 14.57 14.57 0 0 -0.0
06/03/2023
14.40
 0 14.40 14.40 14.40 0 0 -0.0
03/03/2023
14.40
 0 14.40 14.40 14.40 0 0 -0.0
02/03/2023
14.40
 0 14.40 14.40 14.40 0 0 -0.0
01/03/2023
14.40
 400 14.57 14.57 13.71 0 0 -0.0
28/02/2023
14.57
 100 14.57 14.57 14.57 0 0 -0.0
27/02/2023
14.57
 0 14.57 14.57 14.57 0 0 -0.0
24/02/2023
14.57
 200 14.57 14.57 14.57 0 0 -0.0
23/02/2023
14.57
 0 14.57 14.57 14.57 0 0 -0.0
22/02/2023
14.57
 0 14.57 14.57 14.57 0 0 -0.0
21/02/2023
14.57
 1,000 14.57 14.57 14.57 0 0 -0.0
20/02/2023
14.57
 2,400 14.57 14.57 14.57 0 0 -0.0
17/02/2023
14.57
 1,300 14.57 14.57 14.57 0 0 -0.0
16/02/2023
14.57
 200 14.57 14.57 14.57 0 0 -0.0
15/02/2023
14.57
 0 14.57 14.57 14.57 0 0 -0.0
14/02/2023
14.57
 800 15.34 15.34 14.57 0 0 -0.0
13/02/2023
15.34
 0 15.34 15.34 15.34 0 0 -0.0
10/02/2023
15.34
 100 14.57 15.34 15.34 0 0 -0.0
09/02/2023
14.57
 0 14.57 14.57 14.57 0 0 -0.0
08/02/2023
14.57
 200 15.42 15.42 14.57 0 100 -0.0
07/02/2023
15.42
 0 15.42 15.42 15.42 0 0 0.0
06/02/2023
15.42
 600 15.25 15.42 14.27 0 0 0.0
03/02/2023
15.25
 0 15.25 15.25 15.25 0 0 0.0
02/02/2023
15.25
 700 15.42 15.42 15.25 100 0 0.0
01/02/2023
15.42
 2,100 16.24 16.24 15.42 0 0 0.0
31/01/2023
16.24
 0 16.24 16.24 16.24 0 0 0.0
30/01/2023
16.24
 2,100 15.51 16.24 15.42 1,300 0 0.0
27/01/2023
15.51
 400 16.28 16.28 15.51 0 0 0.0
19/01/2023
16.28
 1,400 16.28 16.28 15.17 0 0 0.0
18/01/2023
16.28
 100 15.42 16.28 16.28 0 0 0.0
17/01/2023
15.42
 0 15.42 15.42 15.42 0 0 0.0
16/01/2023
15.42
 0 15.42 15.42 15.42 0 0 0.0
13/01/2023
15.42
 5,500 15.42 16.28 15.42 0 0 0.0
12/01/2023
15.42
 1,300 16.37 16.37 15.42 1,200 0 0.0
11/01/2023
16.37
 100 15.38 16.37 16.37 0 0 0.0
10/01/2023
15.38
 500 15.72 15.72 15.38 0 0 0.0
09/01/2023
15.72
 200 15.68 15.72 15.30 0 0 0.0
06/01/2023
15.68
 200 15.68 15.68 15.68 100 0 0.0
05/01/2023
15.68
 400 15.68 16.75 15.68 0 0 0.0
04/01/2023
15.68
 200 15.85 15.85 15.42 0 0 0.0
03/01/2023
15.85
 300 15.60 15.85 15.85 0 0 0.0
30/12/2022
15.60
 200 16.28 16.28 15.17 0 0 0.0
29/12/2022
16.28
 0 16.28 16.28 16.28 0 0 0.0
28/12/2022
16.28
 0 16.28 16.28 16.28 0 0 0.0
27/12/2022
16.28
 0 16.28 16.28 16.28 0 0 0.0
26/12/2022
16.28
 300 15.42 16.28 15.42 100 0 0.0
23/12/2022
15.42
 100 15.42 15.42 15.42 100 0 0.0
22/12/2022
15.42
 200 15.42 15.42 15.42 100 0 0.0
21/12/2022
15.42
 200 16.37 16.37 15.42 100 0 0.0
20/12/2022
16.37
 100 15.42 16.37 16.37 0 0 0.0
19/12/2022
15.42
 2,300 16.41 16.41 15.30 300 0 0.0
16/12/2022
16.41
 0 16.41 16.41 16.41 0 0 0.0
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
16.41
 100 15.34 16.41 16.41 0 0 0.0
14/12/2022
15.34
 300 14.36 15.34 15.34 0 0 0.0
13/12/2022
14.36
 5,800 15.34 16.23 14.32 1,200 0 0.0
12/12/2022
15.34
 3,600 15.42 15.42 15.34 300 0 0.0
09/12/2022
15.42
 2,700 15.78 16.68 15.42 500 0 0.0
08/12/2022
15.78
 1,600 16.96 17.04 15.78 700 0 0.0
07/12/2022
16.96
 100 15.99 16.96 16.96 0 0 0.0
06/12/2022
15.99
 3,100 15.42 16.47 15.99 200 0 0.0
05/12/2022
15.42
 200 14.61 15.42 15.42 0 0 0.0
02/12/2022
14.61
 200 14.61 14.61 14.61 0 0 0.0
01/12/2022
14.61
 600 15.34 15.34 14.45 0 0 0.0
30/11/2022
15.34
 0 15.34 15.34 15.34 0 0 0.0
29/11/2022
15.34
 500 14.45 15.38 15.34 200 0 0.0
28/11/2022
14.45
 1,800 14.77 14.77 14.45 200 0 0.0
25/11/2022
14.77
 200 13.84 14.77 14.77 0 0 0.0
24/11/2022
13.84
 4,700 12.94 13.84 12.17 2,100 0 0.0
23/11/2022
12.94
 5,700 12.13 12.94 12.90 0 0 -0.0
22/11/2022
12.13
 300 11.36 12.13 11.04 0 0 -0.0
21/11/2022
11.36
 6,500 11.61 11.61 11.04 0 800 -0.0
18/11/2022
11.61
 3,200 12.46 12.46 11.61 0 0 0.0
17/11/2022
12.46
 3,500 13.39 13.39 12.46 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |