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)
12/01/2024
14.82
 4,800 14.74 14.91 14.74 0 0 0
11/01/2024
15.41
 2,100 15.58 15.58 15.41 0 0 0
10/01/2024
15.58
 27,000 15.87 15.87 14.99 0 0 0
09/01/2024
16.08
 3,700 17.26 18.10 16.08 0 0 0
08/01/2024
17.26
 7,800 17.26 17.30 16.84 0 0 0
05/01/2024
16.21
 36,700 14.57 16.21 14.57 0 0 0
04/01/2024
15.16
 0 15.16 15.16 15.16 0 0 0
03/01/2024
15.16
 0 15.16 15.16 15.16 0 0 0
02/01/2024
15.16
 0 15.16 15.16 15.16 0 0 0
01/01/2024
15.16
 100 15.16 15.16 15.16 0 0 0
29/12/2023
15.16
 100 15.16 15.16 15.16 0 0 0
28/12/2023
15.16
 100 15.16 15.16 15.16 0 0 0
27/12/2023
15.16
 1,200 15.49 15.49 15.16 0 0 0
26/12/2023
14.57
 100 14.57 14.57 14.57 0 0 0
25/12/2023
15.49
 0 15.49 15.49 15.49 0 0 0
22/12/2023
15.49
 0 15.49 15.49 15.49 0 0 0
21/12/2023
15.49
 400 15.49 15.49 15.49 0 0 0
20/12/2023
15.62
 1,800 16.00 16.00 15.62 0 0 0
19/12/2023
16.76
 0 16.76 16.76 16.76 0 0 0
18/12/2023
16.76
 100 16.76 16.76 16.76 0 0 0
15/12/2023
15.92
 0 15.92 15.92 15.92 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
15.92
 5,800 15.20 15.96 15.20 0 0 0
13/12/2023
15.16
 500 15.32 15.32 15.16 0 0 0
12/12/2023
15.32
 500 15.32 15.32 15.32 0 0 0
11/12/2023
15.32
 900 15.28 15.32 15.28 0 0 0
08/12/2023
15.28
 0 15.28 15.28 15.28 0 0 0
07/12/2023
15.28
 500 15.28 15.28 15.28 0 0 0
06/12/2023
15.24
 0 15.24 15.24 15.24 0 0 0
05/12/2023
15.24
 100 15.24 15.24 15.24 0 0 0
04/12/2023
15.16
 4,400 15.32 15.36 15.16 0 0 0
01/12/2023
15.32
 1,200 15.32 15.32 15.32 0 0 0
30/11/2023
15.32
 100 15.32 15.32 15.32 0 0 0
29/11/2023
15.64
 100 15.64 15.64 15.64 0 0 0
28/11/2023
15.68
 2,300 15.16 15.68 14.72 0 0 0
27/11/2023
15.80
 900 15.32 15.80 15.32 0 0 0
24/11/2023
15.32
 0 15.32 15.32 15.32 0 0 0
23/11/2023
15.32
 2,400 15.00 15.48 15.00 0 0 0
22/11/2023
14.96
 0 14.96 14.96 14.96 0 0 0
21/11/2023
14.96
 0 14.96 14.96 14.96 0 0 0
20/11/2023
14.96
 2,200 14.96 14.96 14.96 0 0 0
17/11/2023
14.96
 900 15.16 15.16 14.96 0 0 0
16/11/2023
14.96
 200 14.96 14.96 14.96 0 0 0
15/11/2023
14.96
 1,600 15.04 15.04 14.96 0 0 0
14/11/2023
14.96
 1,000 14.96 15.16 14.96 0 0 0
13/11/2023
14.96
 3,400 15.16 15.16 14.92 0 0 0
10/11/2023
14.68
 200 14.68 14.68 14.68 0 0 0
09/11/2023
14.60
 1,700 14.60 14.60 14.60 0 0 0
08/11/2023
14.68
 0 14.68 14.68 14.68 0 0 0
07/11/2023
14.68
 100 14.68 14.68 14.68 0 0 0
06/11/2023
14.36
 1,700 14.20 14.36 13.96 0 0 0
03/11/2023
14.20
 0 14.20 14.20 14.20 0 0 0
02/11/2023
14.20
 0 14.20 14.20 14.20 0 0 0
01/11/2023
14.20
 0 14.20 14.20 14.20 0 0 0
31/10/2023
14.20
 700 14.04 14.20 14.04 0 0 0
30/10/2023
13.72
 0 13.72 13.72 13.72 0 0 0
27/10/2023
13.72
 500 13.72 13.72 13.72 0 0 0
26/10/2023
13.72
 1,200 13.72 13.72 13.72 0 0 0
25/10/2023
14.28
 0 14.28 14.28 14.28 0 0 0
24/10/2023
14.28
 0 14.28 14.28 14.28 0 0 0
23/10/2023
14.28
 0 14.28 14.28 14.28 0 0 0
20/10/2023
14.28
 100 14.28 14.28 14.28 0 0 0
19/10/2023
13.64
 200 13.64 13.64 13.64 0 0 0
18/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
17/10/2023
14.36
 2,700 14.28 14.36 14.28 0 0 0
16/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
13/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
12/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
11/10/2023
14.36
 0 14.36 14.36 14.36 0 0 0
10/10/2023
14.36
 200 14.36 14.36 14.36 0 0 0
09/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
06/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
05/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
04/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
03/10/2023
13.64
 500 13.64 13.64 13.64 0 0 0
02/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
29/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
28/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
27/09/2023
13.64
 1,000 13.68 13.68 13.64 0 0 0
26/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
25/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
22/09/2023
13.64
 1,600 13.64 13.64 13.64 0 0 0
21/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
20/09/2023
14.36
 1,100 14.20 14.36 14.04 0 0 0
19/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
18/09/2023
14.36
 1,100 14.36 14.36 14.36 0 0 0
15/09/2023
13.72
 600 14.36 14.36 13.72 0 0 0
14/09/2023
13.64
 200 13.64 13.64 13.64 0 0 0
13/09/2023
13.64
 200 13.64 13.64 13.64 0 0 0
12/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
11/09/2023
13.64
 200 13.72 13.72 13.64 0 0 0
08/09/2023
13.72
 0 13.72 13.72 13.72 0 0 0
07/09/2023
13.72
 2,400 13.32 13.72 13.32 0 0 0
06/09/2023
13.72
 1,700 13.32 13.72 13.32 0 0 0
05/09/2023
13.32
 10,000 13.32 13.32 13.32 0 0 0
04/09/2023
13.76
 400 13.76 13.76 13.76 0 0 0
01/09/2023
14.64
 200 14.24 14.64 14.24 0 0 0
31/08/2023
13.24
 100 13.24 13.24 13.24 0 0 0
30/08/2023
13.24
 0 13.24 13.24 13.24 0 0 0
29/08/2023
13.24
 4,400 13.08 13.24 13.08 0 0 0
28/08/2023
13.00
 2,800 13.00 13.00 13.00 0 0 0

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