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)
27/06/2022
17.85
 600 19.07 19.07 17.85 100 0 0.0
24/06/2022
19.07
 900 18.91 19.64 17.65 500 0 0.0
23/06/2022
18.91
 200 18.67 18.91 18.67 0 0 0.0
22/06/2022
18.67
 1,700 19.36 19.36 18.06 100 0 0.0
21/06/2022
19.36
 400 19.07 19.64 19.07 100 0 0.0
20/06/2022
19.07
 0 19.07 19.07 19.07 0 0 0
17/06/2022
19.07
 200 19.48 19.48 19.07 0 0 0.0
16/06/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
15/06/2022
19.48
 0 19.48 19.48 19.48 0 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2022
19.48
 500 18.67 19.48 18.67 0 0 0.0
13/06/2022
18.67
 1,200 18.67 19.00 18.67 0 0 0.0
10/06/2022
18.67
 1,100 18.37 18.67 18.37 100 0 0.0
09/06/2022
18.37
 800 18.67 18.67 18.37 100 0 0.0
08/06/2022
18.67
 2,000 18.63 18.67 18.59 200 0 0.0
07/06/2022
18.63
 100 18.67 18.67 18.63 0 0 0
06/06/2022
18.67
 3,500 18.07 18.67 18.37 0 1,000 -0.0
03/06/2022
18.07
 3,600 17.17 18.37 17.55 0 0 0
02/06/2022
17.17
 3,400 16.43 17.55 17.17 0 0 0
01/06/2022
16.43
 0 16.43 16.43 16.43 0 0 0
31/05/2022
16.43
 1,300 16.43 17.47 16.43 0 0 0
30/05/2022
16.43
 0 16.43 16.43 16.43 0 0 0
27/05/2022
16.43
 1,500 16.80 16.80 16.43 0 0 0
26/05/2022
16.80
 100 16.80 16.80 16.80 0 0 0
25/05/2022
16.80
 0 16.80 16.80 16.80 0 0 0
24/05/2022
16.80
 0 16.80 16.80 16.80 0 0 0
23/05/2022
16.80
 0 16.80 16.80 16.80 0 0 0
20/05/2022
16.80
 0 16.80 16.80 16.80 0 0 0
19/05/2022
16.80
 0 16.80 16.80 16.80 0 0 0
18/05/2022
16.80
 400 16.80 16.80 16.80 0 0 0
17/05/2022
16.80
 1,000 16.80 16.80 16.80 0 0 0
16/05/2022
16.80
 100 16.43 16.80 16.80 0 0 0
13/05/2022
16.43
 100 16.43 16.43 16.43 0 0 0
12/05/2022
16.43
 0 16.43 16.43 16.43 0 0 0
11/05/2022
16.43
 200 16.80 16.80 16.43 0 0 0
10/05/2022
16.80
 100 16.61 16.80 16.80 0 0 0
09/05/2022
16.61
 800 17.84 17.84 16.61 0 0 0
06/05/2022
17.84
 0 17.84 17.84 17.84 0 0 0
05/05/2022
17.84
 400 17.47 17.84 17.84 0 0 0
04/05/2022
17.47
 200 16.43 17.47 17.47 0 0 0
29/04/2022
16.43
 100 16.43 16.43 16.43 0 0 0
28/04/2022
16.43
 500 16.43 16.43 16.43 0 0 0
27/04/2022
16.43
 0 16.43 16.43 16.43 0 0 0
26/04/2022
16.43
 0 16.43 16.43 16.43 0 0 0
25/04/2022
16.43
 100 15.79 16.43 16.43 0 0 0
22/04/2022
15.79
 1,400 16.50 16.50 15.68 0 0 0
21/04/2022
16.50
 1,200 16.50 16.50 16.50 0 0 0
20/04/2022
16.50
 200 16.28 16.50 16.50 0 0 0
19/04/2022
16.28
 2,100 16.50 16.50 16.28 0 0 0
18/04/2022
16.50
 100 17.55 17.55 16.50 0 0 0
15/04/2022
17.55
 600 17.92 17.92 16.80 0 0 0
14/04/2022
17.92
 0 17.92 17.92 17.92 0 0 0
13/04/2022
17.92
 0 17.92 17.92 17.92 0 0 0
12/04/2022
17.92
 0 17.92 17.92 17.92 0 0 0
08/04/2022
17.92
 0 17.92 17.92 17.92 0 0 0
07/04/2022
17.92
 400 16.87 17.92 17.92 0 0 0
06/04/2022
16.87
 0 16.87 16.87 16.87 0 0 0
05/04/2022
16.87
 7,700 17.70 17.70 16.87 0 0 0
04/04/2022
17.70
 3,300 17.25 17.70 16.43 0 3,000 -0.1
01/04/2022
17.25
 2,300 17.17 18.29 16.43 0 1,500 -0.0
31/03/2022
17.17
 0 17.17 17.17 17.17 0 0 0
30/03/2022
17.17
 1,000 17.55 17.55 17.17 0 0 0
29/03/2022
17.55
 3,300 18.67 18.67 17.55 0 0 0
28/03/2022
18.67
 100 17.55 18.67 18.67 100 0 0.0
25/03/2022
17.55
 700 17.55 17.55 17.10 0 0 0
24/03/2022
17.55
 5,800 17.40 17.55 17.25 2,000 0 0.0
23/03/2022
17.40
 500 16.69 17.40 17.40 0 0 0
22/03/2022
16.69
 100 17.55 17.55 16.69 0 0 0
21/03/2022
17.55
 0 17.55 17.55 17.55 0 0 0
18/03/2022
17.55
 900 17.47 17.55 17.55 900 0 0.0
17/03/2022
17.47
 600 16.43 17.55 17.47 0 0 0
16/03/2022
16.43
 100 16.80 16.80 16.43 0 0 0
15/03/2022
16.80
 0 16.80 16.80 16.80 0 0 0
14/03/2022
16.80
 100 16.80 16.80 16.80 0 0 0
11/03/2022
16.80
 1,300 16.80 16.80 16.58 0 0 0
10/03/2022
16.80
 500 16.80 16.80 16.80 0 0 0
09/03/2022
16.80
 2,300 16.95 16.95 16.80 0 0 0
08/03/2022
16.95
 1,700 16.80 16.95 16.95 0 0 0
07/03/2022
16.80
 186,200 17.17 17.17 16.20 0 0 0
04/03/2022
17.17
 100 17.10 17.17 17.17 0 0 0
03/03/2022
17.10
 100 16.13 17.10 17.10 0 0 0
02/03/2022
16.13
 800 16.69 17.47 16.13 0 0 0
01/03/2022
16.69
 3,300 17.55 17.55 16.69 0 0 0
28/02/2022
17.55
 2,400 16.76 17.92 16.20 0 0 0
25/02/2022
16.76
 2,500 15.68 16.76 15.75 0 0 0
24/02/2022
15.68
 700 16.80 16.80 15.68 0 0 0
23/02/2022
16.80
 600 17.17 17.17 16.80 0 0 0
22/02/2022
17.17
 100 17.17 17.17 17.17 0 0 0
21/02/2022
17.17
 200 16.80 17.17 17.17 0 200 -0.0
18/02/2022
16.80
 1,000 16.80 16.80 16.80 0 0 0
17/02/2022
16.80
 800 16.43 16.80 16.80 0 0 0
16/02/2022
16.43
 700 17.55 17.55 16.43 0 0 0
15/02/2022
17.55
 200 17.55 17.55 17.55 0 0 0
14/02/2022
17.55
 600 17.17 17.77 17.55 0 0 0
11/02/2022
17.17
 900 17.77 17.77 17.17 0 0 0
10/02/2022
17.77
 0 17.77 17.77 17.77 0 0 0
09/02/2022
17.77
 100 17.17 17.77 17.77 0 0 0
08/02/2022
17.17
 200 17.40 17.40 17.17 0 0 0
07/02/2022
17.40
 200 17.40 17.40 17.40 0 0 0
28/01/2022
17.40
 0 17.40 17.40 17.40 0 0 0
27/01/2022
17.40
 0 17.40 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |