CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27.90
0.40
(1.45%)
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
(2024-08-19) 		1.80 6.87% 1,439,600 39,901 1.2
26.20
31
27.50
2 tháng
(2024-07-22) 		2.50 9.80% 2,700,900 145,201 3.9
23.60
31
27.50
3 tháng
(2024-06-20) 		-5.30 -15.92% 3,465,600 160,701 4.4
23.60
33.30
27.50
6 tháng
(2024-03-22) 		-8.30 -22.87% 5,191,500 137,801 3.6
23.60
39.50
27.50
12 tháng
(2023-09-25) 		-15.50 -35.63% 9,372,300 171,801 4.6
23.60
47.80
27.50
24 tháng
(2022-09-29) 		-40.80 -59.30% 17,065,345 243,621 8.9
23.60
71.10
27.50
36 tháng
(2021-10-04) 		9.60 52.17% 34,897,404 339,808 13.1
18.40
96
27.50
60 tháng
(2019-10-15) 		16.80 150% 35,181,679 -5,315,292 -30.9
8.20
96
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
34.90
 37,800 33 35 31.30 7,300 3,600 0.1
23/04/2024
33
 34,100 35 35 31.80 4,300 5,800 -0.0
22/04/2024
35.80
 36,100 32 36 32 3,900 4,100 -0.0
19/04/2024
33.20
 30,100 33.50 34.80 32.80 2,400 6,500 -0.1
17/04/2024
33.50
 25,100 35 36 33.50 2,100 4,100 -0.1
16/04/2024
34.80
 26,300 34.60 35.80 34 3,900 2,400 0.1
15/04/2024
33.80
 33,900 37.50 37.50 33.80 1,100 3,100 -0.1
12/04/2024
37.50
 28,700 36.40 37.60 36.40 1,900 7,400 -0.2
11/04/2024
36.70
 28,400 36.30 37 35.60 4,100 7,100 -0.1
10/04/2024
36.50
 23,300 36 37.10 36 3,500 3,700 -0.0
09/04/2024
35.40
 26,100 35.80 36.60 35.30 4,300 1,300 0.1
08/04/2024
35.50
 25,200 36 36.80 35.50 0 1,200 -0.0
05/04/2024
36.20
 25,300 37 37.30 36 0 3,700 -0.1
04/04/2024
37
 24,500 37 38 36.80 4,400 1,500 0.1
03/04/2024
37
 28,500 37.70 38.50 36.30 2,500 3,500 -0.0
02/04/2024
38.20
 26,600 38 38.50 37 4,200 1,600 0.1
01/04/2024
38
 33,000 38.70 39 38 2,400 7,600 -0.2
29/03/2024
38.50
 24,200 39 39.30 38 1,600 0 0.1
28/03/2024
39.50
 34,500 38.40 40 38 2,800 6,000 -0.1
27/03/2024
38
 37,800 38 39.90 37.60 6,200 6,900 -0.0
26/03/2024
38.30
 41,100 36 38.50 35.30 2,000 3,100 -0.0
25/03/2024
35.60
 28,200 36.30 37 35.60 2,900 4,100 -0.0
22/03/2024
36.30
 35,100 36.60 37 35.50 2,800 4,100 -0.0
21/03/2024
36.60
 38,300 35 37 34.90 3,900 1,600 0.1
20/03/2024
35
 44,500 33.40 35.50 33 9,300 2,600 0.2
19/03/2024
33.40
 28,900 33.30 34.30 33 5,900 3,100 0.1
18/03/2024
33.30
 45,800 34.60 35 32.50 6,200 2,900 0.1
15/03/2024
34.60
 31,200 34.30 34.70 33.60 9,500 4,900 0.2
14/03/2024
34.30
 35,800 34.30 34.60 33.30 8,500 11,000 -0.1
13/03/2024
34.30
 59,600 31.30 34.30 31.80 6,500 5,700 0.0
12/03/2024
31.30
 31,600 31.80 32.80 31 4,700 2,900 0.1
11/03/2024
31.80
 27,500 31.80 32.60 31 8,900 2,600 0.2
08/03/2024
31.80
 31,700 33 33 31.60 7,400 2,500 0.2
07/03/2024
33
 44,500 31.60 33.10 31 4,400 5,300 -0.0
06/03/2024
31.60
 23,900 32.30 32.30 30.50 4,100 2,900 0.0
05/03/2024
32.30
 28,000 32 33 31 3,700 7,900 -0.1
04/03/2024
32
 29,000 32 32.50 31.30 3,700 4,100 -0.0
01/03/2024
32
 27,400 31.50 32 31 5,300 4,100 0.0
29/02/2024
31.50
 38,800 30.50 31.80 30 3,600 4,300 -0.0
28/02/2024
30.50
 23,400 30.50 31 30 4,300 2,100 0.1
27/02/2024
30.50
 33,800 30 30.50 29.80 2,700 3,500 -0.0
26/02/2024
30
 31,300 29 30 29 4,100 1,300 0.1
23/02/2024
29
 26,200 29.70 30 28.80 2,700 1,500 0.0
22/02/2024
29.70
 24,100 29 29.70 29.10 4,600 3,200 0.0
21/02/2024
29
 22,000 29.40 29.50 28.60 1,700 3,200 -0.0
20/02/2024
29.40
 33,100 28.90 29.60 28.30 2,600 1,700 0.0
19/02/2024
28.90
 35,500 28.40 28.90 28 8,100 2,800 0.2
16/02/2024
28.40
 29,600 28.80 28.80 28.20 3,500 3,000 0.0
15/02/2024
28.80
 34,500 28.90 28.90 28.10 12,000 0 0.3
07/02/2024
28.90
 29,900 28.50 29 28 7,100 1,100 0.2
06/02/2024
28.50
 39,800 27.70 28.50 27 7,400 3,300 0.1
05/02/2024
27.70
 30,800 27.80 27.90 27 4,400 4,000 0.0
02/02/2024
27.80
 24,800 27.90 28 27.30 3,000 1,300 0.0
01/02/2024
27.90
 23,800 27.60 28 27.50 1,200 3,300 -0.1
31/01/2024
27.60
 31,800 28.40 28.50 27.60 6,300 3,500 0.1
30/01/2024
28.40
 26,500 28 28.60 27.90 5,200 1,800 0.1
29/01/2024
28
 28,400 28.70 29 28 0 2,700 -0.1
26/01/2024
28.70
 33,700 28.60 29 28 3,200 3,300 -0.0
25/01/2024
28.60
 28,000 28.80 29.20 28 1,700 3,000 -0.0
24/01/2024
28.80
 28,500 29 29.40 28.50 1,600 2,900 -0.0
23/01/2024
29
 30,500 29.80 29.80 28.60 2,500 1,900 0.0
22/01/2024
29.80
 30,600 29.50 29.90 28.60 3,500 4,000 -0.0
19/01/2024
29.50
 38,300 30.10 30.20 29 4,500 6,500 -0.1
18/01/2024
30.10
 24,300 30 30.20 29.50 3,300 3,600 -0.0
17/01/2024
30
 29,200 30 30.20 29.30 4,100 1,700 0.1
16/01/2024
30
 23,600 29 30 29 3,300 1,100 0.1
15/01/2024
29
 26,800 29.50 30.20 29 4,300 4,300 0.0
12/01/2024
29.50
 24,900 30.50 30.60 29.20 1,600 4,600 -0.1
11/01/2024
30.50
 29,900 30.20 31 29.60 5,400 3,200 0.1
10/01/2024
30.20
 25,000 30.50 30.60 29 4,300 2,400 0.1
09/01/2024
30.50
 25,600 30.60 31 29.60 5,000 2,500 0.1
08/01/2024
30.60
 22,000 30.30 31 30 1,600 2,300 -0.0
05/01/2024
30.30
 22,700 30.20 30.80 29.80 1,300 1,800 -0.0
04/01/2024
30.20
 32,700 30.30 30.90 29.80 1,100 1,700 -0.0
03/01/2024
30.30
 30,000 30.40 30.40 29.60 1,000 1,400 -0.0
02/01/2024
30.40
 33,800 30 31 29.60 3,100 1,900 0.0
29/12/2023
30
 33,000 30 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 30 30.40 29.50 1,400 2,700 -0.0
25/12/2023
30
 31,800 30.30 30.50 29.60 1,700 1,700 0.0
22/12/2023
30.30
 38,700 30 31 29.30 0 1,400 -0.0
21/12/2023
30
 31,300 30.40 30.40 29.30 800 2,500 -0.1
20/12/2023
30.40
 39,800 29.80 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 29.60 30.60 29.30 1,400 2,300 -0.0
13/12/2023
29.60
 38,600 30.60 31.50 29 1,600 2,300 -0.0
12/12/2023
30.60
 26,900 31 31 30 1,200 700 0.0
11/12/2023
31
 36,200 31.50 32 29.80 1,600 1,800 -0.0
08/12/2023
31.50
 29,800 31 32.20 30.50 3,700 2,400 0.0
07/12/2023
31
 46,300 31.80 32.70 30 3,200 3,800 -0.0
06/12/2023
31.80
 29,300 31.80 32 31 1,800 3,300 -0.0
05/12/2023
31.80
 27,300 32.40 33 31.40 1,500 9,500 -0.3
04/12/2023
32.40
 37,400 31.40 32.80 31 2,300 2,700 -0.0
01/12/2023
31.40
 26,100 31 31.70 30.60 3,100 2,700 0.0
30/11/2023
31
 31,900 31.40 32 30.30 2,400 2,300 0.0
29/11/2023
31.40
 29,200 31.90 31.90 31 3,000 2,000 0.0
28/11/2023
31.90
 40,700 31.40 32.50 30 1,000 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |