CTCP Chứng khoán Kiến thiết Việt Nam (csi)

13.40
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
(2026-09-07) 		-1 -6.67% 37,100 30,700 0.4
13.40
15.30
13.40
2 tháng
(2026-08-06) 		-1.90 -11.95% 123,000 48,500 0.6
13.40
16.20
13.40
3 tháng
(2026-07-07) 		-3 -17.65% 201,200 69,300 1.0
13.40
17.10
13.40
6 tháng
(2026-04-08) 		-3 -17.65% 248,300 75,500 1.1
13.40
19.50
13.40
12 tháng
(2025-10-10) 		-14.70 -51.22% 734,200 132,600 2.7
13.40
28.70
13.40
24 tháng
(2024-10-15) 		-16 -53.33% 8,894,371 271,879 7.1
13.40
38.40
13.40
36 tháng
(2023-10-23) 		-18 -56.25% 18,390,504 553,180 14.7
13.40
62.40
13.40
60 tháng
(2021-11-01) 		-9.50 -40.43% 44,205,281 735,887 24.1
13.40
96
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
30.20
 32,701 30.10 30.90 29.80 1,100 1,700 0.0
03/01/2024
30.30
 30,000 30 30.40 29.60 1,000 1,400 0.0
02/01/2024
30.40
 33,800 29.90 31 29.60 3,100 1,900 0.0
29/12/2023
30
 33,000 29.80 30.30 29.30 2,100 2,700 0.0
28/12/2023
30
 35,900 29.70 30.30 29 2,300 2,400 0.0
27/12/2023
29.70
 37,400 29.50 30.30 29 1,900 1,300 0.0
26/12/2023
29.50
 38,600 29.80 30.40 29.50 1,400 2,700 0.0
25/12/2023
30
 31,811 30 30.50 29.60 1,700 1,700 0.0
22/12/2023
30.30
 38,700 29.50 31 29.30 0 1,400 0.0
21/12/2023
30
 31,300 29.80 30.40 29.30 800 2,500 -0.1
20/12/2023
30.40
 39,800 29.40 30.60 29.10 1,000 2,200 0.0
19/12/2023
29.80
 31,100 29 30 28.80 0 2,600 -0.1
18/12/2023
29
 39,700 29.60 30 29 1,300 2,000 0.0
15/12/2023
29.60
 37,900 30 30.30 29 2,100 2,900 0.0
14/12/2023
30
 32,400 29.80 30.60 29.30 1,400 2,300 0.0
13/12/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
12/12/2023
30.60
 26,900 30.30 31 30 1,200 700 0.0
11/12/2023
31
 36,200 31 32 29.80 1,600 1,800 0.0
08/12/2023
31.50
 29,800 32.20 32.20 30.50 3,700 2,400 0.0
07/12/2023
31
 46,300 32 32.70 30 3,200 3,800 0.0
06/12/2023
31.80
 29,300 32 32 31 1,800 3,300 0.0
05/12/2023
31.80
 27,300 32 33 31.40 1,500 9,500 -0.3
04/12/2023
32.40
 37,400 31.20 32.80 31 2,300 2,700 0.0
01/12/2023
62.40
 36,500 63 64 61.50 8,000 11,300 -0.2
30/11/2023
31
 31,900 31 32 30.30 2,400 2,300 0.0
29/11/2023
31.40
 29,200 31 31.90 31 3,000 2,000 0.0
28/11/2023
31.90
 40,700 31 32.50 30 1,000 3,000 -0.1
27/11/2023
31.40
 40,200 32.60 32.60 30 2,100 5,300 -0.1
24/11/2023
32.50
 41,900 31 34 31 3,300 2,000 0.0
23/11/2023
31
 48,800 32 32.80 31 1,400 5,400 -0.1
22/11/2023
33
 45,200 33 33 31 3,100 1,900 0.0
21/11/2023
32.60
 37,600 36.60 36.60 31.50 2,100 3,700 -0.1
20/11/2023
32.60
 44,200 33.90 33.90 30.30 1,500 2,200 0.0
17/11/2023
32
 54,500 33 35 31.70 3,800 3,300 0.0
16/11/2023
33.80
 47,000 32.70 34 32 2,300 3,700 0.0
15/11/2023
33.90
 35,600 33 34 33 2,600 800 0.1
14/11/2023
33.30
 35,900 32 34 32 1,700 0 0.1
13/11/2023
32
 30,500 31 32.80 31 2,800 2,200 0.0
10/11/2023
31
 33,800 30 32 29.80 2,200 1,300 0.0
09/11/2023
30.70
 37,200 32 32.40 29.80 2,000 700 0.0
08/11/2023
32
 44,700 28 32 27.80 2,500 600 0.1
07/11/2023
57
 28,600 55.50 58 55.50 6,900 4,700 0.1
06/11/2023
29.70
 27,900 29.10 30.50 28.50 1,400 1,300 0.0
03/11/2023
30.60
 32,400 30 30.60 28.50 1,700 1,600 0.0
02/11/2023
30.70
 45,300 24.80 30.70 24.30 500 1,200 0.0
01/11/2023
27.20
 44,000 26 28 25 3,500 2,700 0.0
31/10/2023
26.30
 43,700 27 28.60 26 5,000 3,200 0.0
30/10/2023
27.30
 34,000 29 29.30 27 1,000 2,900 -0.1
27/10/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
26/10/2023
28.60
 42,800 31.60 31.60 28 500 2,200 -0.1
25/10/2023
31.90
 39,500 31.90 32.20 31 2,300 2,100 0.0
24/10/2023
32
 35,000 32 32.80 31 3,800 2,200 0.1
23/10/2023
32
 30,500 33.70 33.70 31.50 1,500 1,300 0.0
20/10/2023
33.70
 34,600 33 34 32 400 3,200 -0.1
19/10/2023
33.40
 35,500 35 35.30 33 2,000 2,000 0.0
18/10/2023
35.60
 53,500 36 36.80 34 3,500 3,400 0.0
17/10/2023
36
 36,900 37.60 38.10 36 6,500 6,400 0.0
16/10/2023
37
 34,600 38.50 39 37 1,400 2,200 0.0
13/10/2023
38.50
 29,800 39.10 39.80 38 4,000 2,300 0.1
12/10/2023
39.80
 34,800 40.60 40.60 39 800 2,800 -0.1
11/10/2023
41
 30,800 40 41.50 39.30 2,200 4,100 -0.1
10/10/2023
39
 28,300 39.60 40.50 39 1,600 1,500 0.0
09/10/2023
40.30
 31,700 39.70 40.60 39 1,300 1,500 0.0
06/10/2023
40.80
 25,600 40 40.80 39 2,900 1,700 0.0
05/10/2023
40
 22,900 41 42 39.50 800 3,000 -0.1
04/10/2023
42.60
 26,900 41 43 39.90 5,600 7,100 -0.1
03/10/2023
41
 40,800 44.60 45 40.20 2,100 1,400 0.0
02/10/2023
45.50
 27,500 44.60 46 43.80 2,100 4,400 -0.1
29/09/2023
44.60
 32,400 46 46.60 44 600 2,000 -0.1
28/09/2023
46
 33,300 46.40 47 45 1,800 1,600 0.0
27/09/2023
47.80
 39,300 45 47.80 45 1,900 2,600 0.0
26/09/2023
45.80
 45,200 43.50 47.40 43.50 2,800 1,500 0.1
25/09/2023
43.50
 51,000 45 47.60 43.50 2,800 1,300 0.1
22/09/2023
46
 63,900 48 48 46 3,500 3,300 0.0
21/09/2023
47.30
 58,100 48 49 47.30 4,600 6,000 -0.1
20/09/2023
49.30
 17,500 48.50 49.40 48 2,200 1,100 0.1
19/09/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
18/09/2023
49.30
 20,200 49.80 49.80 48.30 900 2,300 -0.1
15/09/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
14/09/2023
50.30
 23,300 50.50 51 49.80 2,500 1,900 0.0
13/09/2023
51
 23,900 51 51.20 50 1,700 1,400 0.0
12/09/2023
51.40
 25,400 50 51.40 49.80 3,100 7,200 -0.2
11/09/2023
50
 19,400 51 51 49.50 3,100 5,200 -0.1
08/09/2023
50.80
 16,400 50.60 51.20 50.30 5,300 2,600 0.1
07/09/2023
50.50
 15,100 51.50 51.50 50 1,000 1,600 0.0
06/09/2023
51.50
 19,500 50.90 51.60 50.30 4,000 2,300 0.1
05/09/2023
51
 19,400 51 51.50 50.30 2,000 1,900 0.0
31/08/2023
51
 15,400 51.10 51.40 50.60 2,800 2,200 0.0
30/08/2023
51.50
 22,900 51 51.50 50.30 3,500 2,500 0.1
29/08/2023
51
 16,700 50.70 51 50 4,700 1,900 0.1
28/08/2023
51.30
 14,000 50 51.50 50 2,300 4,500 -0.1
25/08/2023
15.20
 2,100 15.20 15.50 15.20 700 0 0.0
24/08/2023
51.50
 33,600 49.30 51.50 49.10 4,700 2,500 0.1
23/08/2023
50
 18,400 50 50.50 49 3,800 1,500 0.1
22/08/2023
50.60
 36,600 48.80 50.60 47 7,000 10,000 -0.1
21/08/2023
48.80
 19,700 48 49.60 48 1,000 2,400 -0.1
18/08/2023
48.50
 26,400 51.10 51.10 48 5,900 8,300 -0.1
17/08/2023
51.30
 30,800 50.30 51.80 50.30 5,800 2,300 0.2
16/08/2023
50.30
 20,200 50 50.80 50 3,800 2,300 0.1
15/08/2023
50.50
 20,100 51 51.50 50.10 1,500 3,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc