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)
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
22/11/2021
18.37
 6,500 17.74 18.37 18.30 0 0 0
19/11/2021
17.74
 15,800 16.60 17.74 17.31 0 800 -0.0
18/11/2021
16.60
 36,700 15.54 16.60 16.50 0 900 -0.0
17/11/2021
15.54
 3,600 16.18 16.22 15.54 0 0 0
16/11/2021
16.18
 1,000 16.60 16.60 16.18 0 0 0
15/11/2021
16.60
 1,700 16.96 16.96 15.83 0 0 0
12/11/2021
16.96
 100 16.96 16.96 16.96 0 0 0
11/11/2021
16.96
 300 16.60 16.96 16.53 0 0 0
10/11/2021
16.60
 2,400 16.60 16.60 15.47 0 0 0
09/11/2021
16.60
 7,700 16.25 17.38 16.60 0 0 0
08/11/2021
16.25
 1,000 16.60 16.60 16.25 0 0 0
05/11/2021
16.60
 16,500 16.25 16.60 16.25 0 5,200 -0.1
04/11/2021
16.25
 100 16.25 16.25 16.25 0 0 0
03/11/2021
16.25
 500 16.25 16.25 16.25 0 500 -0.0
02/11/2021
16.25
 1,400 15.97 16.39 16.25 1,000 400 0.0
01/11/2021
15.97
 0 15.97 15.97 15.97 0 0 0
29/10/2021
15.97
 2,100 15.83 15.97 15.69 0 0 0
28/10/2021
15.83
 200 15.83 15.83 15.83 0 0 0
27/10/2021
15.83
 9,100 15.83 15.97 15.83 0 0 0
26/10/2021
15.83
 36,500 15.23 15.97 15.23 0 0 0
25/10/2021
15.23
 2,100 15.26 15.26 14.84 0 0 0
22/10/2021
15.26
 0 15.26 15.26 15.26 0 0 0
21/10/2021
15.26
 200 14.98 15.26 15.26 0 0 0
20/10/2021
14.98
 200 15.19 15.19 14.98 0 0 0
19/10/2021
15.19
 1,600 14.45 15.40 14.52 0 0 0
18/10/2021
14.45
 0 14.45 14.45 14.45 0 0 0
15/10/2021
14.45
 6,300 14.45 14.49 14.45 0 6,300 -0.1
14/10/2021
14.45
 5,500 14.45 15.40 14.45 0 3,900 -0.1
13/10/2021
14.45
 5,500 14.94 15.83 14.45 0 2,700 -0.1
12/10/2021
14.94
 2,600 13.99 14.94 14.77 0 0 0
11/10/2021
13.99
 600 13.78 13.99 13.99 0 0 0
08/10/2021
13.78
 0 13.78 13.78 13.78 0 0 0
07/10/2021
13.78
 600 13.78 13.78 13.78 0 0 0
06/10/2021
13.78
 0 13.78 13.78 13.78 0 0 0
05/10/2021
13.78
 1,700 13.78 13.85 13.78 0 0 0
04/10/2021
13.78
 100 14.52 14.52 13.78 0 0 0
01/10/2021
14.52
 0 14.52 14.52 14.52 0 0 0
30/09/2021
14.52
 400 15.54 15.54 14.52 0 0 0
29/09/2021
15.54
 0 15.54 15.54 15.54 0 0 0
28/09/2021
15.54
 0 15.54 15.54 15.54 0 0 0
27/09/2021
15.54
 0 15.54 15.54 15.54 0 0 0
24/09/2021
15.54
 500 15.54 15.54 15.54 0 0 0
23/09/2021
15.54
 0 15.54 15.54 15.54 0 0 0
22/09/2021
15.54
 3,700 14.59 15.54 15.51 0 0 0
21/09/2021
14.59
 0 14.59 14.59 14.59 0 0 0
20/09/2021
14.59
 4,200 15.54 15.54 14.59 0 0 0
17/09/2021
15.54
 1,100 15.23 16.22 15.23 0 0 0
16/09/2021
15.23
 4,800 14.24 15.23 15.19 0 0 0
15/09/2021
14.24
 300 15.23 15.23 14.24 0 0 0
14/09/2021
15.23
 0 15.23 15.23 15.23 0 0 0
13/09/2021
15.23
 4,500 15.40 15.40 14.34 0 0 0
10/09/2021
15.40
 1,800 16.25 16.25 15.12 0 0 0
09/09/2021
16.25
 0 16.25 16.25 16.25 0 0 0
08/09/2021
16.25
 3,600 15.93 16.89 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |