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

18
0.50
(2.86%)
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
(2024-10-15) 		-1 -5.41% 203,300 44,201 0.8
17.50
19.90
17.50
2 tháng
(2024-09-16) 		-2.50 -12.50% 208,500 43,501 0.8
17.50
20
17.50
3 tháng
(2024-08-16) 		-1.75 -9.09% 209,800 43,757 0.8
17.50
20
17.50
6 tháng
(2024-05-20) 		0.01 0.05% 258,300 34,257 0.6
17.49
20
17.50
12 tháng
(2023-11-20) 		0.43 2.51% 497,500 60,057 1.1
16.34
20
17.50
24 tháng
(2022-11-25) 		2.73 18.48% 797,900 72,657 1.7
13.29
20
17.50
36 tháng
(2021-11-30) 		-1.01 -5.47% 1,199,700 91,857 3.7
11.36
21.06
17.50
60 tháng
(2019-12-11) 		2.67 18.04% 2,877,530 98,817 3.8
10.59
21.06
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
12.81
 1,750 12.81 13.40 12.81 0 0 0
18/06/2018
12.81
 4,710 12.81 13.56 12.81 0 0 0
15/06/2018
12.81
 10,530 12.81 13.69 12.81 0 0 0
14/06/2018
12.81
 3,020 13.24 13.85 12.81 0 0 0
13/06/2018
13.24
 2,240 13.34 13.34 12.92 0 0 0
12/06/2018
13.34
 6,340 13.34 13.93 13.34 0 0 0
11/06/2018
13.34
 2,390 13.34 14.15 13.34 0 0 0
08/06/2018
13.34
 400 13.34 13.34 13.34 0 0 0
07/06/2018
13.34
 2,110 13.40 14.09 13.34 0 0 0
06/06/2018
13.40
 5,390 13.34 13.88 13.34 0 0 0
05/06/2018
13.34
 3,310 13.45 14.15 13.34 0 0 0
04/06/2018
13.45
 30,010 13.40 14.15 13.40 0 0 0
01/06/2018
13.40
 12,750 13.34 14.15 13.40 1,000 0 0.0
31/05/2018
13.34
 1,100 12.54 13.34 12.81 0 0 0
30/05/2018
12.54
 2,210 12.89 13.74 12.54 0 0 0
29/05/2018
12.89
 1,190 12.06 12.89 12.54 0 0 0
28/05/2018
12.06
 17,680 11.74 12.54 11.74 0 0 0
25/05/2018
11.74
 2,030 12.09 12.86 11.74 0 0 0
24/05/2018
12.09
 1,230 12.06 12.86 12.09 0 0 0
23/05/2018
12.06
 3,170 12.65 13.40 12.06 0 0 0
22/05/2018
12.65
 4,330 13.37 14.28 12.65 0 0 0
21/05/2018
13.37
 5,100 12.52 13.37 12.01 0 0 0
18/05/2018
12.52
 12,770 11.72 12.52 12.41 0 0 0
17/05/2018
11.72
 15,130 12.60 13.24 11.72 0 0 0
16/05/2018
12.60
 1,190 11.98 12.81 12.28 0 0 0
15/05/2018
11.98
 0 11.98 11.98 11.98 0 0 0
14/05/2018
11.98
 880 11.72 12.28 11.72 0 0 0
11/05/2018
11.72
 890 11.88 11.88 11.32 0 640 -0.0
10/05/2018
11.88
 4,170 11.88 11.88 11.53 0 110 -0.0
09/05/2018
11.88
 140 11.24 11.88 11.88 0 0 0
08/05/2018
11.24
 17,600 11.64 12.28 11.24 0 2,500 -0.1
07/05/2018
11.64
 8,730 11.00 11.74 11.26 0 1,500 -0.0
04/05/2018
11.00
 3,860 11.42 11.90 11.00 0 0 0
03/05/2018
11.42
 1,970 11.05 11.42 11.05 0 0 0
02/05/2018
11.05
 760 10.41 11.05 10.68 0 0 0
27/04/2018
10.41
 18,730 10.41 11.13 10.41 0 0 0
26/04/2018
10.41
 9,990 11.18 11.96 10.41 0 0 0
24/04/2018
11.18
 10,650 12.01 12.81 11.18 0 1,800 -0.0
23/04/2018
12.01
 9,830 12.81 13.69 12.01 0 0 0
20/04/2018
12.81
 1,810 12.01 12.84 12.81 0 0 0
19/04/2018
12.01
 6,990 11.26 12.01 11.37 0 0 0
18/04/2018
11.26
 18,360 11.21 11.98 11.26 0 2,020 -0.0
17/04/2018
11.21
 2,340 10.84 11.21 10.94 0 550 -0.0
16/04/2018
10.84
 3,950 11.16 11.93 10.84 0 0 0
13/04/2018
11.16
 2,940 10.68 11.16 10.78 0 0 0
12/04/2018
10.68
 4,870 10.68 11.32 10.68 0 0 0
11/04/2018
10.68
 7,320 10.68 11.16 10.68 0 0 0
10/04/2018
10.68
 7,660 10.94 11.58 10.68 0 0 0
09/04/2018
10.94
 7,000 11.58 12.28 10.94 0 920 -0.0
06/04/2018
11.58
 3,380 10.84 11.58 10.84 0 0 0
05/04/2018
10.84
 11,220 10.30 11.00 10.41 0 10 -0.0
04/04/2018
10.30
 8,610 10.30 11.00 10.30 0 0 0
03/04/2018
10.30
 5,640 10.46 11.13 10.20 0 0 0
02/04/2018
10.46
 18,130 10.30 11.02 10.46 20 2,000 -0.0
30/03/2018
10.30
 29,060 10.20 10.89 10.30 0 0 0
29/03/2018
10.20
 3,440 10.14 10.84 10.20 0 0 0
28/03/2018
10.14
 9,160 10.20 10.89 10.14 2,000 0 0.0
27/03/2018
10.20
 4,660 9.98 10.68 10.20 0 0 0
26/03/2018
9.98
 5,300 9.34 9.98 9.37 0 0 0
23/03/2018
9.34
 7,710 9.93 10.62 9.34 0 0 0
22/03/2018
9.93
 6,870 9.93 10.62 9.93 0 2,000 -0.0
21/03/2018
9.93
 8,110 10.57 10.94 9.93 0 0 0
20/03/2018
10.57
 6,280 11.32 12.01 10.57 0 0 0
19/03/2018
11.32
 7,800 12.14 12.30 11.32 0 0 0
16/03/2018
12.14
 22,050 13.05 13.05 12.14 19,000 0 0.4
15/03/2018
13.05
 1,700 13.18 13.18 12.28 0 0 0
14/03/2018
13.18
 3,550 14.15 14.41 13.16 0 10 -0.0
13/03/2018
14.15
 2,450 14.23 14.41 13.34 0 0 0
12/03/2018
14.23
 8,230 14.31 15.27 13.32 10 20 -0.0
09/03/2018
14.31
 21,620 13.37 14.31 13.85 1,730 0 0.0
08/03/2018
13.37
 4,180 12.52 13.37 13.34 0 0 0
07/03/2018
12.52
 1,010 11.72 12.52 12.52 0 100 -0.0
06/03/2018
11.72
 14,940 10.97 11.72 11.58 0 0 0
05/03/2018
10.97
 4,080 10.28 10.97 10.97 0 0 0
02/03/2018
10.28
 2,300 9.61 10.28 9.61 0 0 0
01/03/2018
9.61
 10 9.18 9.61 9.61 0 0 0
28/02/2018
9.18
 10 9.69 9.69 9.18 0 0 0
27/02/2018
9.69
 2,310 9.07 9.69 9.66 0 0 0
26/02/2018
9.07
 1,610 9.07 9.69 9.07 0 0 0
23/02/2018
9.07
 20 9.45 10.04 9.07 0 0 0
22/02/2018
9.45
 1,620 8.83 9.45 9.34 0 0 0
21/02/2018
8.83
 1,500 8.27 8.83 8.83 0 0 0
13/02/2018
8.27
 0 8.27 8.27 8.27 0 0 0
12/02/2018
8.27
 10 8.67 8.67 8.27 0 0 0
09/02/2018
8.67
 500 8.27 8.67 8.67 0 0 0
08/02/2018
8.27
 8,000 8.01 8.27 8.27 6,270 8,000 -0.0
07/02/2018
8.01
 2,210 8.27 8.33 8.01 0 0 0
06/02/2018
8.27
 12,100 8.65 8.67 8.06 530 0 0.0
05/02/2018
8.65
 1,890 8.27 8.65 8.54 0 0 0
02/02/2018
8.27
 6,050 8.27 8.67 8.27 0 0 0
01/02/2018
8.27
 540 8.57 8.57 8.27 0 0 0
31/01/2018
8.57
 33,750 8.01 8.57 8.51 1,470 8,250 -0.1
30/01/2018
8.01
 8,440 8.01 8.51 8.01 0 5,000 -0.1
29/01/2018
8.01
 10,220 8.01 8.57 8.01 0 0 0
26/01/2018
8.01
 4,920 7.74 8.27 7.79 0 0 0
25/01/2018
7.74
 3,780 8.01 8.54 7.47 0 0 0
22/01/2018
8.01
 1,020 8.01 8.01 7.47 0 0 0
19/01/2018
8.01
 6,330 7.77 8.30 8.01 0 0 0
18/01/2018
7.77
 0 7.77 7.77 7.77 0 0 0
17/01/2018
7.77
 9,150 7.26 7.77 7.77 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |