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)
16/11/2022
13.39
 300 14.36 14.36 13.39 0 0 0.0
15/11/2022
14.36
 0 14.36 14.36 14.36 0 0 0.0
14/11/2022
14.36
 0 14.36 14.36 14.36 0 0 0.0
11/11/2022
14.36
 0 14.36 14.36 14.36 0 0 0.0
10/11/2022
14.36
 0 14.36 14.36 14.36 0 0 0.0
09/11/2022
14.36
 700 15.42 15.42 14.36 100 0 0.0
08/11/2022
15.42
 1,500 16.56 16.56 15.42 0 0 0.0
07/11/2022
16.56
 0 16.56 16.56 16.56 0 0 0.0
04/11/2022
16.56
 0 16.56 16.56 16.56 0 0 0.0
03/11/2022
16.56
 300 15.74 16.56 14.69 0 0 0.0
02/11/2022
15.74
 0 15.74 15.74 15.74 0 0 0.0
01/11/2022
15.74
 100 15.74 15.74 15.74 0 0 0.0
31/10/2022
15.74
 0 15.74 15.74 15.74 0 0 0.0
28/10/2022
15.74
 1,200 16.92 16.92 15.74 0 0 0.0
27/10/2022
16.92
 0 16.92 16.92 16.92 0 0 0
26/10/2022
16.92
 0 16.92 16.92 16.92 0 0 0
25/10/2022
16.92
 0 16.92 16.92 16.92 0 0 0
24/10/2022
16.92
 0 16.92 16.92 16.92 0 0 0
21/10/2022
16.92
 0 16.92 16.92 16.92 0 0 0
20/10/2022
16.92
 6,800 18.18 18.18 16.92 1,900 0 0.0
19/10/2022
18.18
 0 18.18 18.18 18.18 0 0 0
18/10/2022
18.18
 0 18.18 18.18 18.18 0 0 -0.0
17/10/2022
18.18
 0 18.18 18.18 18.18 0 0 -0.0
14/10/2022
18.18
 200 17.33 18.18 16.15 0 0 -0.0
13/10/2022
17.33
 1,100 18.63 18.63 17.33 0 0 -0.0
12/10/2022
18.63
 0 18.63 18.63 18.63 0 0 -0.0
11/10/2022
18.63
 100 17.69 18.63 18.63 0 0 -0.0
10/10/2022
17.69
 0 17.69 17.69 17.69 0 0 -0.0
07/10/2022
17.69
 0 17.69 17.69 17.69 0 0 -0.0
06/10/2022
17.69
 0 17.69 17.69 17.69 0 0 -0.0
05/10/2022
17.69
 100 16.64 17.69 17.69 0 0 -0.0
04/10/2022
16.64
 0 16.64 16.64 16.64 0 0 -0.0
03/10/2022
16.64
 0 16.64 16.64 16.64 0 0 -0.0
30/09/2022
16.64
 2,000 16.47 17.61 16.64 0 0 -0.0
29/09/2022
16.47
 0 16.47 16.47 16.47 0 0 -0.0
28/09/2022
16.47
 2,000 16.47 16.47 16.47 0 2,000 -0.0
27/09/2022
16.47
 1,200 17.53 17.81 16.47 0 0 0.0
26/09/2022
17.53
 500 18.50 18.50 17.53 0 0 0.0
23/09/2022
18.50
 100 19.64 19.64 18.50 0 0 0.0
22/09/2022
19.64
 0 19.64 19.64 19.64 0 0 0.0
21/09/2022
19.64
 0 19.64 19.64 19.64 0 0 0.0
20/09/2022
19.64
 0 19.64 19.64 19.64 0 0 0.0
19/09/2022
19.64
 0 19.64 19.64 19.64 0 0 0.0
16/09/2022
19.64
 100 18.50 19.64 19.64 0 0 0.0
15/09/2022
18.50
 0 18.50 18.50 18.50 0 0 0.0
14/09/2022
18.50
 1,500 19.60 19.88 18.26 0 0 0.0
13/09/2022
19.60
 100 21.06 21.06 19.60 0 0 0.0
12/09/2022
21.06
 0 21.06 21.06 21.06 0 0 0.0
09/09/2022
21.06
 0 21.06 21.06 21.06 0 0 0.0
08/09/2022
21.06
 0 21.06 21.06 21.06 0 0 0.0
07/09/2022
21.06
 2,100 20.49 21.06 19.23 1,000 0 0.0
06/09/2022
20.49
 400 19.88 20.49 20.49 0 0 0.0
05/09/2022
19.88
 0 19.88 19.88 19.88 0 0 0.0
31/08/2022
19.88
 1,000 19.88 19.88 19.88 1,000 0 0.0
30/08/2022
19.88
 700 19.03 19.88 19.07 0 0 0.0
29/08/2022
19.03
 0 19.03 19.03 19.03 0 0 0.0
26/08/2022
19.03
 0 19.03 19.03 19.03 0 0 0.0
25/08/2022
19.03
 1,300 19.03 19.03 19.03 0 0 0.0
24/08/2022
19.03
 100 20.45 20.45 19.03 0 0 0.0
23/08/2022
20.45
 100 19.15 20.45 20.45 0 0 0.0
22/08/2022
19.15
 0 19.15 19.15 19.15 0 0 0.0
19/08/2022
19.15
 0 19.15 19.15 19.15 0 0 0.0
18/08/2022
19.15
 0 19.15 19.15 19.15 0 0 0.0
17/08/2022
19.15
 1,000 18.67 19.15 19.15 0 0 0.0
16/08/2022
18.67
 500 19.32 19.32 18.67 0 0 0.0
15/08/2022
19.32
 1,800 19.40 19.40 19.32 1,800 0 0.0
12/08/2022
19.40
 0 19.40 19.40 19.40 0 0 0.0
11/08/2022
19.40
 0 19.40 19.40 19.40 0 0 0.0
10/08/2022
19.40
 0 19.40 19.40 19.40 0 0 0.0
09/08/2022
19.40
 600 19.40 19.40 19.40 0 0 0.0
08/08/2022
19.40
 3,200 19.40 19.40 18.67 0 0 0.0
05/08/2022
19.40
 200 19.48 19.48 19.40 0 0 0.0
04/08/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
03/08/2022
19.48
 1,800 19.40 19.48 19.40 0 0 0.0
02/08/2022
19.40
 300 19.48 19.48 19.40 0 0 0.0
01/08/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
29/07/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
28/07/2022
19.48
 1,100 19.48 19.48 19.40 700 0 0.0
27/07/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
26/07/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
25/07/2022
19.48
 1,400 19.48 19.48 19.40 100 0 0.0
22/07/2022
19.48
 1,000 19.48 19.48 19.48 0 0 0.0
21/07/2022
19.48
 900 18.34 19.60 18.34 0 0 0.0
20/07/2022
18.34
 200 19.64 19.64 18.34 100 0 0.0
19/07/2022
19.64
 0 19.64 19.64 19.64 0 0 0.1
18/07/2022
19.64
 4,000 19.64 19.64 19.64 4,000 0 0.1
15/07/2022
19.64
 900 20.53 20.53 19.64 400 0 0.0
14/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0.1
13/07/2022
20.53
 3,300 19.48 20.53 18.63 0 0 0.1
12/07/2022
19.48
 0 19.48 19.48 19.48 0 0 0.1
11/07/2022
19.48
 5,500 20.17 20.17 19.48 5,500 0 0.1
08/07/2022
20.17
 0 20.17 20.17 20.17 0 0 0.1
07/07/2022
20.17
 1,500 18.95 20.21 17.65 100 0 0.0
06/07/2022
18.95
 200 17.77 18.95 17.77 0 0 0.0
05/07/2022
17.77
 1,200 18.58 18.58 17.33 100 0 0.0
04/07/2022
18.58
 4,100 18.42 18.67 18.58 4,000 0 0.1
01/07/2022
18.42
 0 18.42 18.42 18.42 0 0 0.0
30/06/2022
18.42
 300 17.85 18.87 18.42 200 0 0.0
29/06/2022
17.85
 1,000 18.26 18.26 17.61 100 0 0.0
28/06/2022
18.26
 300 17.85 18.26 17.85 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |