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
(2024-08-20) 		-0.10 -0.36% 1,410,500 40,401 1.2
27
31
27.20
2 tháng
(2024-07-22) 		2 7.84% 2,754,000 149,701 4.0
23.60
31
27.20
3 tháng
(2024-06-21) 		-4.50 -14.06% 3,485,100 163,701 4.5
23.60
32
27.20
6 tháng
(2024-03-25) 		-8.10 -22.75% 5,209,500 143,601 3.8
23.60
39.50
27.20
12 tháng
(2023-09-25) 		-16 -36.78% 9,425,400 176,301 4.7
23.60
47.80
27.20
24 tháng
(2022-09-30) 		-43.60 -61.32% 17,034,245 244,221 8.7
23.60
71.10
27.20
36 tháng
(2021-10-05) 		8.90 47.85% 34,945,704 344,408 13.2
18.60
96
27.20
60 tháng
(2019-10-16) 		16.30 145.54% 35,234,779 -5,310,792 -30.8
8.20
96
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
74
 87,300 75.60 76 73 5,800 11,800 -0.4
15/09/2022
75.60
 78,204 77.50 77.50 74.50 4,700 23,200 -1.4
14/09/2022
77.50
 81,200 77 77.80 74 9,600 8,700 0.1
13/09/2022
77
 96,001 77 78.80 75.50 13,000 8,400 0.4
12/09/2022
77
 108,200 77.70 80 76 17,600 10,000 0.6
09/09/2022
77.70
 85,200 78 79.50 76 17,000 10,600 0.5
08/09/2022
78
 82,000 78.20 81 77.50 6,600 10,300 -0.3
07/09/2022
78.20
 112,900 83 84 78.10 28,000 9,100 1.5
06/09/2022
83
 93,800 84 87 82.20 7,200 9,000 -0.1
05/09/2022
84
 87,300 86.50 86.50 83 4,300 13,800 -0.8
31/08/2022
86.50
 95,100 85.20 87.50 83.50 10,400 16,900 -0.6
30/08/2022
85.20
 96,900 85 88 84.30 3,300 7,300 -0.3
29/08/2022
85
 91,600 88.70 88.70 84.10 13,000 1,200 1.0
26/08/2022
88.70
 108,300 91 91.40 87.60 14,600 25,100 -0.9
25/08/2022
91
 109,000 91.60 93 90 8,000 0 0.7
24/08/2022
91.60
 125,200 91 92 87 12,900 16,000 -0.3
23/08/2022
91
 122,400 87 92 84 28,100 8,000 1.8
22/08/2022
87
 106,300 90.50 90.50 85 18,000 11,900 0.5
19/08/2022
90.50
 104,700 90 91.80 87 20,100 12,200 0.7
18/08/2022
90
 137,800 86 91.80 83 13,600 8,800 0.4
17/08/2022
86
 126,500 89 90 83 12,600 27,400 -1.3
16/08/2022
89
 118,300 89.50 90 86 4,500 36,700 -2.8
15/08/2022
89.50
 126,300 91 93 87 8,400 13,700 -0.5
12/08/2022
91
 112,500 89.50 92 87 10,700 6,800 0.4
11/08/2022
89.50
 106,800 89 93 88 0 10,900 -1.0
10/08/2022
89
 103,424 90.50 92 87 9,400 7,000 0.2
09/08/2022
90.50
 126,100 93 94 87.80 26,500 11,800 1.3
08/08/2022
93
 112,700 96 97 90 11,000 0 1.0
05/08/2022
96
 87,600 95 97.50 92.60 10,000 8,400 0.1
04/08/2022
95
 130,224 95 100 92.60 16,900 25,300 -0.8
03/08/2022
95
 121,200 91.40 96 89.20 4,200 11,500 -0.7
02/08/2022
91.40
 119,800 93.80 93.80 89 12,000 15,800 -0.3
01/08/2022
93.80
 101,804 89.10 94.80 89.50 15,500 17,800 -0.2
29/07/2022
89.10
 104,213 88 91.60 87 8,600 1,000 0.7
28/07/2022
88
 135,400 83.50 88 83 8,800 13,300 -0.4
27/07/2022
83.50
 116,300 79.80 84 78 0 10,300 -0.8
26/07/2022
79.80
 120,600 81.70 84 79.50 12,200 21,100 -0.7
25/07/2022
81.70
 121,500 81 83 79 24,500 10,900 1.1
22/07/2022
81
 112,704 81 84 79.30 7,600 100 0.6
21/07/2022
81
 127,008 80 82 77.50 20,400 8,000 1.0
20/07/2022
80
 122,800 73 80 72 8,900 28,500 -1.5
19/07/2022
73
 101,500 71 73.80 69 14,100 8,900 0.4
18/07/2022
71
 85,000 67.60 72 68 4,000 16,300 -0.9
15/07/2022
67.60
 78,400 69.80 71.50 66 13,200 11,100 0.1
14/07/2022
69.80
 73,900 67 69.80 65.80 11,700 18,200 -0.4
13/07/2022
67
 60,300 69 70.80 65.50 9,900 3,300 0.4
12/07/2022
69
 77,800 66 70 63.80 7,000 15,500 -0.6
11/07/2022
66
 66,200 65 67.20 64.50 7,100 8,300 -0.1
08/07/2022
65
 82,400 60 66 60 5,400 12,600 -0.5
07/07/2022
60
 65,600 57.50 60.80 56.50 5,700 10,300 -0.3
06/07/2022
57.50
 56,100 59.50 61 57 7,800 10,200 -0.1
05/07/2022
59.50
 63,700 61 62.80 59 3,000 0 0.2
04/07/2022
61
 57,300 62 64 59.30 15,200 5,200 0.6
01/07/2022
62
 73,900 59 62 55 9,900 0 0.6
30/06/2022
59
 71,400 62 63 59 17,600 11,200 0.4
29/06/2022
62
 65,200 62.50 64 60 9,600 0 0.6
28/06/2022
62.50
 73,800 64.80 65 59 20,200 11,300 0.5
27/06/2022
64.80
 63,000 62 65 62 8,300 16,400 -0.5
24/06/2022
62
 63,100 61.50 65 60 7,500 7,500 0.0
23/06/2022
61.50
 73,100 57.80 62 57.50 6,000 8,600 -0.2
22/06/2022
57.80
 78,900 50.50 57.80 52 12,800 26,900 -0.8
21/06/2022
50.50
 80,100 48.50 52.90 46 4,400 12,200 -0.4
20/06/2022
48.50
 100,200 52 54.50 44.20 8,200 17,300 -0.4
17/06/2022
52
 75,500 53.50 54 49 13,400 6,200 0.4
16/06/2022
53.50
 75,800 53.50 57.70 53.50 25,300 8,600 0.9
15/06/2022
53.50
 93,700 56.50 60 50 11,600 2,600 0.5
14/06/2022
56.50
 76,800 59.80 59.80 55 4,400 10,100 -0.3
13/06/2022
59.80
 93,100 64 64 56 19,300 31,100 -0.7
10/06/2022
64
 81,800 65.20 66.80 62 3,200 5,800 -0.2
09/06/2022
65.20
 72,600 64 66 62.10 10,200 0 0.7
08/06/2022
64
 88,100 62 65 61 15,000 11,100 0.2
07/06/2022
62
 92,400 64 65 60.50 28,600 8,200 1.3
06/06/2022
64
 98,600 66.80 68 64 100 0 0.0
03/06/2022
66.80
 83,600 67 68 65 14,600 11,100 0.2
02/06/2022
67
 92,200 67 70 65.50 4,800 16,400 -0.8
01/06/2022
67
 104,000 71 71.80 65 16,500 3,800 0.9
31/05/2022
71
 102,000 73 74 66 9,300 10,900 -0.1
30/05/2022
73
 96,600 73 77 69.80 0 0 0
27/05/2022
73
 122,012 70 73 66 7,000 29,400 -1.5
26/05/2022
70
 122,800 74 74.20 67 19,800 33,200 -0.9
25/05/2022
74
 82,800 78 78 68 17,400 27,100 -0.7
24/05/2022
78
 97,500 78.50 78.50 70 14,300 7,000 0.5
23/05/2022
78.50
 92,412 84 85.50 72 15,400 14,000 0.1
20/05/2022
84
 96,300 79 87.50 76 14,200 22,700 -0.7
19/05/2022
79
 116,200 82.10 87 77 5,300 14,300 -0.7
18/05/2022
82.10
 77,601 75.60 82.10 75 6,600 15,300 -0.7
17/05/2022
75.60
 93,500 70.60 75.60 67.50 0 11,600 -0.8
16/05/2022
70.60
 66,210 59.50 70.60 60 0 1,500 -0.1
13/05/2022
59.50
 91,200 60 63.80 58 14,300 0 0.9
12/05/2022
60
 81,500 61.80 63.80 58.10 36,500 4,000 2.0
11/05/2022
61.80
 82,702 60.50 62.80 59.50 6,600 0 0.4
10/05/2022
60.50
 101,600 56.50 60.90 52.60 27,400 0 1.6
09/05/2022
56.50
 85,100 59.10 60.60 52.60 19,200 26,500 -0.4
06/05/2022
59.10
 85,903 62 64 59 10,700 7,300 0.2
05/05/2022
62
 98,800 59 62.50 57.50 33,300 14,300 1.2
04/05/2022
59
 66,700 64.50 64.50 57.10 3,500 8,800 -0.3
29/04/2022
64.50
 71,600 62.50 64.80 60 6,500 7,600 -0.1
28/04/2022
62.50
 84,300 64 66.60 61.10 0 14,400 -0.9
27/04/2022
64
 94,100 69 69 60.10 16,000 29,900 -0.9
26/04/2022
69
 80,300 63.50 69 58.50 12,000 20,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |