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)
02/07/2021
13.28
 5,000 13.28 13.28 12.75 0 0 0
01/07/2021
13.28
 200 13.28 13.28 13.28 0 0 0
30/06/2021
13.28
 1,100 13.00 13.28 13.07 0 0 0
29/06/2021
13.00
 400 12.90 13.00 13.00 0 0 0
28/06/2021
12.90
 500 12.86 12.90 12.86 300 0 0.0
25/06/2021
12.86
 400 12.75 13.43 12.86 0 300 -0.0
24/06/2021
12.75
 3,900 12.75 12.75 12.75 0 0 0
23/06/2021
12.75
 600 12.93 13.43 12.72 0 0 0
22/06/2021
12.93
 4,900 13.21 13.21 12.86 500 0 0.0
21/06/2021
13.21
 2,900 13.43 13.43 12.79 0 0 0
18/06/2021
13.43
 18,600 12.72 13.43 13.07 0 0 0
17/06/2021
12.72
 6,700 12.93 12.93 12.72 1,800 0 0.0
16/06/2021
12.93
 3,500 13.43 13.43 12.65 0 0 0
15/06/2021
13.43
 2,800 13.92 13.92 13.43 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 13%
14/06/2021
13.92
 11,500 13.57 13.92 13.78 100 0 0.0
11/06/2021
13.57
 21,000 13.90 13.90 13.07 800 0 0.0
10/06/2021
13.90
 500 14.16 14.16 13.90 0 0 0
09/06/2021
14.16
 1,200 14.23 14.23 14.16 0 0 0
08/06/2021
14.23
 100 14.23 14.23 14.23 0 0 0
07/06/2021
14.23
 7,900 14.16 14.56 14.16 0 0 0
04/06/2021
14.16
 16,600 13.24 14.16 14.16 3,000 0 0.1
03/06/2021
13.24
 3,200 13.04 13.53 13.07 0 0 0
02/06/2021
13.04
 6,500 13.04 13.04 13.04 0 0 0
01/06/2021
13.04
 8,400 13.04 13.04 12.77 0 0 0
31/05/2021
13.04
 18,500 12.94 13.04 12.97 0 0 0
28/05/2021
12.94
 7,400 12.94 12.94 12.57 0 0 0
27/05/2021
12.94
 10,400 13.24 13.24 12.61 0 0 0
26/05/2021
13.24
 1,400 13.04 13.24 13.24 0 1,200 -0.0
25/05/2021
13.04
 9,300 13.90 13.90 12.97 0 0 0
24/05/2021
13.90
 0 13.90 13.90 13.90 0 0 0
21/05/2021
13.90
 0 13.90 13.90 13.90 0 0 0
20/05/2021
13.90
 21,800 14.89 15.22 13.86 0 9,200 -0.2
19/05/2021
14.89
 600 15.88 15.88 14.89 0 0 0
18/05/2021
15.88
 200 15.15 15.88 15.88 0 0 0
17/05/2021
15.15
 800 14.56 15.22 15.09 0 0 0
14/05/2021
14.56
 16,300 13.90 14.86 13.30 9,200 0 0.2
13/05/2021
13.90
 300 13.37 14.29 13.90 0 0 0
12/05/2021
13.37
 1,000 12.57 13.37 12.64 0 0 0
11/05/2021
12.57
 2,200 12.84 12.84 12.57 1,000 0 0.0
10/05/2021
12.84
 600 12.84 12.84 12.84 0 0 0
07/05/2021
12.84
 700 13.24 13.86 12.84 0 0 0
06/05/2021
13.24
 0 13.24 13.24 13.24 0 0 0
05/05/2021
13.24
 300 12.77 13.24 12.77 0 0 0
04/05/2021
12.77
 300 12.84 12.84 12.64 0 0 0
29/04/2021
12.84
 1,100 12.84 12.84 12.84 0 0 0
28/04/2021
12.84
 0 12.84 12.84 12.84 0 0 0
27/04/2021
12.84
 2,000 13.24 13.24 12.84 0 0 0
26/04/2021
13.24
 200 12.51 13.24 12.71 0 0 0
23/04/2021
12.51
 23,700 12.64 12.64 12.51 0 0 0
22/04/2021
12.64
 8,100 12.57 13.43 12.44 0 0 0
20/04/2021
12.57
 1,100 12.57 12.57 12.11 0 0 0
19/04/2021
12.57
 1,500 12.57 12.57 12.57 0 0 0
16/04/2021
12.57
 1,300 12.90 12.90 12.57 0 0 0
15/04/2021
12.90
 3,100 12.57 12.90 12.57 0 0 0
14/04/2021
12.57
 10,900 12.51 12.64 12.38 0 0 0
13/04/2021
12.51
 1,000 12.11 12.51 12.51 400 0 0.0
12/04/2021
12.11
 200 12.11 12.11 12.11 0 0 0
09/04/2021
12.11
 100 12.31 12.31 12.11 0 0 0
08/04/2021
12.31
 0 12.31 12.31 12.31 0 0 0
07/04/2021
12.31
 24,600 12.24 12.51 11.95 0 0 0
06/04/2021
12.24
 600 12.08 12.24 12.11 0 0 0
05/04/2021
12.08
 500 12.51 12.51 11.85 0 0 0
02/04/2021
12.51
 2,300 12.08 12.51 12.11 200 0 0.0
01/04/2021
12.08
 200 12.51 12.51 11.98 0 0 0
31/03/2021
12.51
 11,000 12.14 12.51 12.18 2,000 0 0.0
30/03/2021
12.14
 17,700 12.57 12.67 12.04 0 0 0
29/03/2021
12.57
 2,300 12.51 12.81 12.51 800 0 0.0
26/03/2021
12.51
 1,700 12.54 12.61 12.51 0 0 0
25/03/2021
12.54
 15,800 11.91 12.54 11.91 0 0 0
24/03/2021
11.91
 41,700 12.24 12.51 11.91 1,100 17,200 -0.3
23/03/2021
12.24
 8,200 12.24 12.47 12.18 6,900 0 0.1
22/03/2021
12.24
 4,700 12.04 12.57 12.24 0 0 0
19/03/2021
12.04
 200 12.57 12.57 12.04 0 0 0
18/03/2021
12.57
 200 12.14 12.64 12.57 0 0 0
17/03/2021
12.14
 10,100 12.01 12.51 11.98 0 0 0
16/03/2021
12.01
 4,100 12.01 12.04 11.98 0 0 0
15/03/2021
12.01
 14,700 12.11 12.24 11.75 0 300 -0.0
12/03/2021
12.11
 2,400 12.24 12.24 11.71 0 0 0
11/03/2021
12.24
 5,300 11.85 12.24 11.61 0 0 0
10/03/2021
11.85
 1,900 12.01 12.04 11.48 0 0 0
09/03/2021
12.01
 13,200 11.95 12.57 11.95 0 0 0
08/03/2021
11.95
 1,100 12.28 12.28 11.91 900 0 0.0
05/03/2021
12.28
 500 11.55 12.31 12.28 0 0 0
04/03/2021
11.55
 10,600 12.21 12.31 11.55 0 0 0
03/03/2021
12.21
 15,800 11.42 12.21 11.88 0 0 0
02/03/2021
11.42
 200 11.38 11.45 11.42 0 0 0
01/03/2021
11.38
 900 11.35 12.04 10.82 0 200 -0.0
26/02/2021
11.35
 4,600 11.98 11.98 11.32 0 0 0
25/02/2021
11.98
 13,400 12.87 12.87 11.98 100 0 0.0
24/02/2021
12.87
 100 12.14 12.87 12.87 0 0 0
23/02/2021
12.14
 3,400 12.24 12.94 11.91 400 0 0.0
22/02/2021
12.24
 200 12.28 13.00 12.24 0 0 0
19/02/2021
12.28
 1,300 12.21 12.28 11.45 0 0 0
18/02/2021
12.21
 200 12.11 12.28 12.21 0 0 0
17/02/2021
12.11
 100 12.11 12.11 12.11 0 0 0
09/02/2021
12.11
 3,300 11.75 12.11 12.11 0 0 0
08/02/2021
11.75
 0 11.75 11.75 11.75 0 0 0
05/02/2021
11.75
 5,200 11.68 11.75 10.89 0 0 0
04/02/2021
11.68
 100 11.68 11.68 11.68 0 0 0
03/02/2021
11.68
 900 11.65 11.75 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |