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

20
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
(2024-08-20) 		0.75 3.90% 4,600 256 0.0
19.20
20
20
2 tháng
(2024-07-22) 		1.40 7.53% 16,600 356 0.0
18
20
20
3 tháng
(2024-06-21) 		1.50 8.11% 18,800 656 0.0
18
20
20
6 tháng
(2024-03-25) 		2.22 12.49% 145,000 -2,944 -0.1
16.39
20
20
12 tháng
(2023-09-25) 		4.43 28.46% 310,800 18,956 0.3
15.57
20
20
24 tháng
(2022-09-30) 		3.36 20.21% 631,600 32,456 0.8
11.36
20
20
36 tháng
(2021-10-05) 		6.22 45.15% 1,190,400 28,456 2.4
11.36
21.06
20
60 tháng
(2019-10-16) 		5.17 34.90% 2,712,110 54,316 3.0
10.59
21.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2022
17.40
 0 17.40 17.40 17.40 0 0 0
25/01/2022
17.40
 0 17.40 17.40 17.40 0 0 0
24/01/2022
17.40
 0 17.40 17.40 17.40 0 0 0
21/01/2022
17.40
 0 17.40 17.40 17.40 0 0 0
20/01/2022
17.40
 600 16.50 17.51 17.40 0 0 0
19/01/2022
16.50
 0 16.50 16.50 16.50 0 0 0
18/01/2022
16.50
 0 16.50 16.50 16.50 0 0 0
17/01/2022
16.50
 0 16.50 16.50 16.50 0 0 0
14/01/2022
16.50
 800 17.62 17.62 16.50 0 0 0
13/01/2022
17.62
 0 17.62 17.62 17.62 0 0 0
12/01/2022
17.62
 0 17.62 17.62 17.62 0 0 0
11/01/2022
17.62
 0 17.62 17.62 17.62 0 0 0
10/01/2022
17.62
 500 17.62 17.62 17.62 0 0 0
07/01/2022
17.62
 2,500 17.66 17.66 17.62 0 0 0
06/01/2022
17.66
 1,400 17.62 17.66 17.58 400 0 0.0
05/01/2022
17.62
 6,700 17.17 18.22 17.55 0 0 0
04/01/2022
17.17
 100 17.17 17.17 17.17 0 0 0
31/12/2021
17.17
 0 17.17 17.17 17.17 0 0 0
30/12/2021
17.17
 600 17.17 17.17 17.17 0 0 0
29/12/2021
17.17
 2,300 17.17 17.25 17.17 0 0 0
28/12/2021
17.17
 200 17.47 17.55 17.17 0 0 0
27/12/2021
17.47
 1,800 17.47 17.47 17.47 1,800 0 0.0
24/12/2021
17.47
 200 17.62 17.62 17.47 0 0 0
23/12/2021
17.62
 1,400 17.77 17.77 17.62 1,000 0 0.0
22/12/2021
17.77
 400 17.99 17.99 17.77 0 0 0
21/12/2021
17.99
 0 17.99 17.99 17.99 0 0 0
20/12/2021
17.99
 200 16.84 17.99 17.77 0 0 0
17/12/2021
16.84
 4,700 17.99 17.99 16.84 0 0 0
16/12/2021
17.99
 3,400 17.99 17.99 17.02 300 0 0.0
15/12/2021
17.99
 700 19.49 19.49 17.99 0 0 0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 14%
14/12/2021
19.49
 0 18.44 19.49 19.49 0 0 0
13/12/2021
18.44
 3,200 18.51 19.08 18.37 0 2,400 -0.1
10/12/2021
18.51
 1,200 18.51 18.94 18.51 0 0 0
09/12/2021
18.51
 2,900 18.37 18.51 18.30 0 0 0
08/12/2021
18.37
 3,600 18.30 18.37 17.66 100 0 0.0
07/12/2021
18.30
 500 17.66 18.37 18.30 0 0 0
06/12/2021
17.66
 600 17.66 17.66 17.66 0 0 0
03/12/2021
17.66
 1,500 18.37 18.37 17.66 0 0 0
02/12/2021
18.37
 3,300 18.37 18.37 18.37 0 0 0
01/12/2021
18.37
 900 18.51 18.51 18.37 0 0 0
30/11/2021
18.51
 2,700 18.80 18.80 18.51 0 1,000 -0.0
29/11/2021
18.80
 11,800 19.08 19.08 18.72 0 0 0
26/11/2021
19.08
 800 18.19 19.22 19.08 0 200 -0.0
25/11/2021
18.19
 7,800 17.03 18.19 17.66 0 0 0
24/11/2021
17.03
 2,600 18.12 19.22 17.03 0 0 0
23/11/2021
18.12
 2,200 18.37 19.01 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |