CTCP Chứng khoán Kiến thiết Việt Nam (csi)

30.30
0
(0%)
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)
18/11/2022
48
 55,802 48 49 43 0 5,900 -0.3
17/11/2022
48
 33,700 47.90 48.60 44 9,300 4,200 0.2
16/11/2022
47.90
 57,200 41.60 47.90 36.60 15,000 7,400 0.3
15/11/2022
41.60
 36,600 46.60 46.60 39.60 3,200 6,300 -0.1
14/11/2022
46.60
 36,600 46 47.50 43.60 2,900 7,700 -0.2
11/11/2022
46
 42,000 44.50 49 45.50 12,300 7,900 0.2
10/11/2022
44.50
 50,500 50.30 51 43.90 4,300 11,100 -0.3
09/11/2022
50.30
 37,200 51.80 53 50 0 13,300 -0.7
08/11/2022
51.80
 45,100 50.10 53 49 7,000 9,100 -0.1
07/11/2022
50.10
 40,206 53.40 54.80 50 5,500 5,000 0.0
04/11/2022
53.40
 40,900 57.50 57.50 53 9,800 0 0.5
03/11/2022
57.50
 51,000 57 59.50 55.80 10,300 6,800 0.2
02/11/2022
57
 44,700 59 60 57 13,000 5,300 0.5
01/11/2022
59
 48,100 58.50 60 57.30 5,000 8,000 -0.2
31/10/2022
58.50
 53,300 57.80 59.50 55.50 8,100 5,200 0.2
28/10/2022
57.80
 48,400 58.30 60 56.50 5,100 4,600 0.0
27/10/2022
58.30
 56,302 53 59 53.80 9,300 12,100 -0.2
26/10/2022
53
 42,200 55 56 52.50 0 0 0
25/10/2022
55
 63,700 53.60 58 51.20 21,900 10,700 0.6
24/10/2022
53.60
 46,000 56 60 52.30 8,400 5,000 0.2
21/10/2022
56
 54,900 61 62 56 4,200 12,200 -0.5
20/10/2022
61
 57,400 61.60 62 59 13,400 9,700 0.2
19/10/2022
61.60
 48,400 61 64 60 7,700 9,600 -0.1
18/10/2022
61
 52,300 62.50 64 60 3,400 4,500 -0.1
17/10/2022
62.50
 53,801 63 63 60 5,900 14,900 -0.5
14/10/2022
63
 64,600 62 64 61.50 13,500 9,100 0.3
13/10/2022
62
 55,700 62.20 63.50 59.20 14,100 9,300 0.3
12/10/2022
62.20
 50,800 58 63 56 19,100 0 1.2
11/10/2022
58
 52,500 63.60 63.60 56.80 6,600 8,900 -0.1
10/10/2022
63.60
 52,200 62.80 66 59.50 4,700 6,300 -0.1
07/10/2022
62.80
 56,000 64 65 60.50 6,800 7,900 -0.1
06/10/2022
64
 64,600 69.50 69.50 64 24,500 20,500 0.3
05/10/2022
69.50
 82,600 64.80 70.20 66 12,300 8,300 0.3
04/10/2022
64.80
 85,200 64.50 69 64 24,100 10,500 0.9
03/10/2022
64.50
 80,300 71.10 71.10 64 5,800 5,600 0.0
30/09/2022
71.10
 86,900 68.80 71.20 67 5,900 15,100 -0.6
29/09/2022
68.80
 84,200 70.80 72.50 68.80 16,100 12,200 0.3
28/09/2022
70.80
 85,824 70.30 71.50 69.50 11,200 15,300 -0.3
27/09/2022
70.30
 73,400 70 71.50 69.50 24,900 2,700 1.6
26/09/2022
70
 75,000 71.30 72 68 10,100 7,400 0.2
23/09/2022
71.30
 99,200 73.50 74 71 9,500 19,200 -0.7
22/09/2022
73.50
 96,600 71.40 74 70 8,300 28,700 -1.5
21/09/2022
71.40
 84,100 73 73 70 9,800 9,700 0.0
20/09/2022
73
 74,700 70 73 69.50 26,100 9,000 1.2
19/09/2022
70
 80,400 74 74.20 70 12,500 8,800 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |