CTCP Đầu tư và Xây dựng Cấp thoát nước (vsi)

19.10
-1.40
(-6.83%)
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
(2026-08-19) 		1.75 9.33% 33,100 0 0
18.05
25
19.10
2 tháng
(2026-07-20) 		2.50 13.89% 72,200 0 0
16.75
25
19.10
3 tháng
(2026-06-22) 		-1.45 -6.61% 94,100 0 0
16.75
25
19.10
6 tháng
(2026-03-23) 		-7 -25.45% 174,300 0 0
16.75
28.50
19.10
12 tháng
(2025-09-23) 		-0.14 -0.68% 1,008,300 0 0
16.75
29.95
19.10
24 tháng
(2024-09-30) 		3.85 23.13% 2,065,000 0 0
14.99
29.95
19.10
36 tháng
(2023-10-04) 		6.86 50.27% 2,414,300 0 0
13.64
29.95
19.10
60 tháng
(2021-10-14) 		7.84 61.91% 3,285,700 6,000 1.8
9.96
29.95
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
15.37
 900 15.37 15.37 15.37 0 0 0
30/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
29/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
28/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
27/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
24/05/2024
15.33
 900 15.33 15.33 15.33 0 0 0
23/05/2024
15.33
 100 15.33 15.33 15.33 0 0 0
22/05/2024
15.33
 1,300 15.33 15.33 15.16 0 0 0
21/05/2024
15.33
 500 15.33 15.33 15.33 0 0 0
20/05/2024
15.33
 0 15.33 15.33 15.33 0 0 0
17/05/2024
15.58
 0 15.58 15.58 15.58 0 0 0
16/05/2024
15.33
 2,400 15.33 15.33 15.33 0 0 0
15/05/2024
15.33
 15,200 15.33 15.41 15.33 0 0 0
14/05/2024
15.33
 13,000 15.33 15.33 15.33 0 0 0
13/05/2024
15.33
 1,300 15.33 15.33 15.33 0 0 0
10/05/2024
15.41
 100 15.41 15.41 15.41 0 0 0
09/05/2024
15.24
 12,400 15.16 15.33 15.16 0 0 0
08/05/2024
15.16
 5,400 15.16 15.33 15.16 0 0 0
07/05/2024
15.16
 1,400 15.16 15.49 15.16 0 0 0
06/05/2024
15.16
 6,700 15.33 15.33 15.16 0 0 0
03/05/2024
15.16
 200 15.16 15.16 15.16 0 0 0
02/05/2024
15.16
 5,200 15.16 15.16 15.16 0 0 0
01/05/2024
16.21
 36,700 14.57 16.21 14.57 0 0 0
30/04/2024
15.58
 0 15.58 15.58 15.58 0 0 0
29/04/2024
15.58
 0 15.58 15.58 15.58 0 0 0
26/04/2024
15.28
 0 15.28 15.28 15.28 0 0 0
25/04/2024
15.28
 400 15.28 15.28 15.28 0 0 0
24/04/2024
15.33
 1,000 15.33 15.33 15.33 0 0 0
23/04/2024
15.16
 3,000 15.16 15.16 15.16 0 0 0
22/04/2024
14.36
 0 14.36 14.36 14.36 0 0 0
19/04/2024
14.36
 1,500 14.32 14.36 14.27 0 0 0
18/04/2024
15.58
 0 15.58 15.58 15.58 0 0 0
17/04/2024
15.24
 0 15.24 15.24 15.24 0 0 0
16/04/2024
15.24
 500 15.24 15.24 15.24 0 0 0
15/04/2024
15.33
 500 15.33 15.33 15.33 0 0 0
12/04/2024
15.33
 1,300 15.16 15.33 15.16 0 0 0
11/04/2024
15.16
 0 15.16 15.16 15.16 0 0 0
10/04/2024
15.16
 1,100 15.58 15.58 15.16 0 0 0
09/04/2024
15.16
 2,600 15.58 15.58 15.16 0 0 0
08/04/2024
15.58
 1,000 15.58 15.58 15.58 0 0 0
05/04/2024
15.58
 500 15.58 15.58 15.58 0 0 0
04/04/2024
15.66
 2,000 15.66 15.66 15.66 0 0 0
03/04/2024
15.66
 2,000 15.66 15.66 15.66 0 0 0
02/04/2024
15.66
 3,600 15.58 15.66 15.58 0 0 0
01/04/2024
15.58
 3,000 15.58 15.58 15.58 0 0 0
29/03/2024
15.58
 600 15.58 15.58 15.58 0 0 0
28/03/2024
15.41
 100 15.41 15.41 15.41 0 0 0
27/03/2024
15.41
 0 15.41 15.41 15.41 0 0 0
26/03/2024
15.41
 300 14.99 15.41 14.99 0 0 0
25/03/2024
15.58
 1,500 15.58 15.58 15.58 0 0 0
22/03/2024
15.58
 100 15.58 15.58 15.58 0 0 0
21/03/2024
15.58
 600 15.58 15.58 15.58 0 0 0
20/03/2024
14.99
 1,900 14.99 14.99 14.99 0 0 0
19/03/2024
14.99
 1,900 14.99 14.99 14.99 0 0 0
18/03/2024
14.99
 0 14.99 14.99 14.99 0 0 0
15/03/2024
14.99
 2,400 15.16 15.16 14.86 0 0 0
14/03/2024
14.78
 0 14.78 14.78 14.78 0 0 0
13/03/2024
14.78
 0 14.78 14.78 14.78 0 0 0
12/03/2024
14.78
 300 15.49 15.49 14.78 0 0 0
11/03/2024
15.49
 100 15.49 15.49 15.49 0 0 0
08/03/2024
15.49
 200 15.58 15.58 15.49 0 0 0
07/03/2024
15.58
 200 15.58 15.58 15.58 0 0 0
06/03/2024
15.62
 900 15.62 15.62 15.62 0 0 0
05/03/2024
15.58
 8,100 15.41 15.58 15.41 0 0 0
04/03/2024
15.07
 300 15.58 15.58 15.07 0 0 0
01/03/2024
15.20
 0 15.20 15.20 15.20 0 0 0
29/02/2024
15.20
 400 15.54 15.54 15.16 0 0 0
28/02/2024
15.54
 700 15.54 15.54 15.54 0 0 0
27/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
26/02/2024
14.53
 100 14.53 14.53 14.53 0 0 0
23/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
22/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
21/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
20/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
19/02/2024
15.16
 0 15.16 15.16 15.16 0 0 0
16/02/2024
15.16
 1,000 15.20 15.20 15.16 0 0 0
15/02/2024
15.92
 100 15.92 15.92 15.92 0 0 0
14/02/2024
15.58
 0 15.58 15.58 15.58 0 0 0
13/02/2024
15.58
 0 15.58 15.58 15.58 0 0 0
12/02/2024
15.75
 3,700 15.33 16.00 15.33 0 0 0
09/02/2024
16.17
 0 16.17 16.17 16.17 0 0 0
08/02/2024
15.16
 600 15.16 15.16 15.16 0 0 0
07/02/2024
15.24
 100 15.24 15.24 15.24 0 0 0
06/02/2024
15.24
 0 15.24 15.24 15.24 0 0 0
05/02/2024
15.24
 200 15.24 15.24 15.24 0 0 0
02/02/2024
15.24
 100 15.24 15.24 15.24 0 0 0
01/02/2024
15.92
 100 15.92 15.92 15.92 0 0 0
31/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
30/01/2024
15.24
 700 15.24 15.24 15.24 0 0 0
29/01/2024
15.24
 0 15.24 15.24 15.24 0 0 0
26/01/2024
15.24
 100 15.24 15.24 15.24 0 0 0
25/01/2024
15.28
 3,000 14.74 15.28 14.74 0 0 0
24/01/2024
14.32
 4,200 14.48 14.48 13.89 0 0 0
23/01/2024
14.74
 2,200 14.74 14.74 14.69 0 0 0
22/01/2024
14.74
 1,300 14.74 14.74 14.74 0 0 0
19/01/2024
14.74
 300 14.74 14.74 14.74 0 0 0
18/01/2024
15.16
 1,300 14.65 15.16 14.65 0 0 0
17/01/2024
14.65
 2,600 14.91 15.16 14.65 0 0 0
16/01/2024
14.57
 800 14.99 14.99 14.57 0 0 0
15/01/2024
15.16
 3,800 14.74 15.16 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |