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
(2024-08-19) 		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
(2024-06-20) 		1.50 8.11% 20,000 656 0.0
18
20
20
6 tháng
(2024-03-22) 		2.22 12.49% 145,100 -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
(2022-09-29) 		3.53 21.40% 631,600 32,456 0.7
11.36
20
20
36 tháng
(2021-10-04) 		6.22 45.15% 1,190,500 28,456 2.4
11.36
21.06
20
60 tháng
(2019-10-15) 		4.62 30% 2,712,300 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)
24/04/2024
17.49
 1,000 17.49 17.49 17.49 0 0 0
23/04/2024
17.30
 3,000 17.30 17.30 17.30 3,000 100 0.1
22/04/2024
16.39
 0 16.39 16.39 16.39 0 0 0
19/04/2024
16.39
 1,500 16.34 16.39 16.29 0 0 0
17/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
16/04/2024
17.39
 500 17.39 17.39 17.39 0 0 0
15/04/2024
17.49
 500 17.49 17.49 17.49 0 0 0
12/04/2024
17.49
 1,300 17.30 17.49 17.30 100 0 0.0
11/04/2024
17.30
 0 17.30 17.30 17.30 0 0 0
10/04/2024
17.30
 1,100 17.78 17.78 17.30 0 0 0
09/04/2024
17.30
 2,600 17.78 17.78 17.30 0 0 0
08/04/2024
17.78
 1,000 17.78 17.78 17.78 0 0 0
05/04/2024
17.78
 500 17.78 17.78 17.78 0 0 0
04/04/2024
17.88
 2,000 17.88 17.88 17.88 0 0 0
03/04/2024
17.88
 2,000 17.88 17.88 17.88 0 0 0
02/04/2024
17.88
 3,600 17.78 17.88 17.78 0 0 0
01/04/2024
17.78
 3,000 17.78 17.78 17.78 3,000 0 0.1
29/03/2024
17.78
 600 17.78 17.78 17.78 0 0 0
28/03/2024
17.59
 100 17.59 17.59 17.59 0 0 0
27/03/2024
17.59
 0 17.59 17.59 17.59 0 0 0
26/03/2024
17.59
 300 17.11 17.59 17.11 0 0 0
25/03/2024
17.78
 1,500 17.78 17.78 17.78 0 0 0
22/03/2024
17.78
 100 17.78 17.78 17.78 0 0 0
21/03/2024
17.78
 600 17.78 17.78 17.78 0 0 0
20/03/2024
17.11
 1,900 17.11 17.11 17.11 0 0 0
19/03/2024
17.11
 1,900 17.11 17.11 17.11 0 0 0
18/03/2024
17.11
 0 17.11 17.11 17.11 0 0 0
15/03/2024
17.11
 2,400 17.30 17.30 16.96 500 0 0.0
14/03/2024
16.87
 0 16.87 16.87 16.87 0 0 0
13/03/2024
16.87
 0 16.87 16.87 16.87 0 0 0
12/03/2024
16.87
 300 17.68 17.68 16.87 200 0 0.0
11/03/2024
17.68
 100 17.68 17.68 17.68 0 0 0
08/03/2024
17.68
 200 17.78 17.78 17.68 0 0 0
07/03/2024
17.78
 200 17.78 17.78 17.78 0 0 0
06/03/2024
17.83
 900 17.83 17.83 17.83 500 0 0.0
05/03/2024
17.78
 8,100 17.59 17.78 17.59 0 0 0
04/03/2024
17.20
 300 17.78 17.78 17.20 0 0 0
01/03/2024
17.35
 0 17.35 17.35 17.35 0 0 0
29/02/2024
17.35
 400 17.73 17.73 17.30 0 0 0
28/02/2024
17.73
 700 17.73 17.73 17.73 0 0 0
27/02/2024
16.58
 0 16.58 16.58 16.58 0 0 0
26/02/2024
16.58
 100 16.58 16.58 16.58 0 0 0
23/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
22/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
21/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
20/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
19/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
16/02/2024
17.30
 1,000 17.35 17.35 17.30 0 0 0
15/02/2024
18.16
 100 18.16 18.16 18.16 0 0 0
07/02/2024
17.39
 100 17.39 17.39 17.39 0 0 0
06/02/2024
17.39
 0 17.39 17.39 17.39 0 0 0
05/02/2024
17.39
 200 17.39 17.39 17.39 100 0 0.0
02/02/2024
17.39
 100 17.39 17.39 17.39 0 0 0
01/02/2024
18.16
 100 18.16 18.16 18.16 0 0 0
31/01/2024
17.39
 0 17.39 17.39 17.39 0 0 0
30/01/2024
17.39
 700 17.39 17.39 17.39 0 0 0
29/01/2024
17.39
 0 17.39 17.39 17.39 0 0 0
26/01/2024
17.39
 100 17.39 17.39 17.39 0 0 0
25/01/2024
17.44
 3,000 16.82 17.44 16.82 0 0 0
24/01/2024
16.34
 4,200 16.53 16.53 15.86 0 0 0
23/01/2024
16.82
 2,200 16.82 16.82 16.77 0 0 0
22/01/2024
16.82
 1,300 16.82 16.82 16.82 0 0 0
19/01/2024
16.82
 300 16.82 16.82 16.82 0 0 0
18/01/2024
17.30
 1,300 16.72 17.30 16.72 0 0 0
17/01/2024
16.72
 2,600 17.01 17.30 16.72 0 0 0
16/01/2024
16.63
 800 17.11 17.11 16.63 0 0 0
15/01/2024
17.30
 3,800 16.82 17.30 16.15 100 0 0.0
12/01/2024
16.91
 4,800 16.82 17.01 16.82 200 0 0.0
11/01/2024
17.59
 2,100 17.78 17.78 17.59 100 0 0.0
10/01/2024
17.78
 27,000 18.12 18.12 17.11 10,900 0 0.2
09/01/2024
18.36
 3,700 19.70 20.66 18.36 1,500 0 0.0
08/01/2024
19.70
 7,800 19.70 19.75 19.22 0 0 0
05/01/2024
18.50
 36,700 16.63 18.50 16.63 0 200 -0.0
04/01/2024
17.30
 0 17.30 17.30 17.30 0 0 0
03/01/2024
17.30
 0 17.30 17.30 17.30 0 0 0
02/01/2024
17.30
 0 17.30 17.30 17.30 0 0 0
29/12/2023
17.30
 100 17.30 17.30 17.30 0 0 0
28/12/2023
17.30
 100 17.30 17.30 17.30 100 0 0.0
27/12/2023
17.30
 1,200 17.68 17.68 17.30 200 0 0.0
26/12/2023
16.63
 100 16.63 16.63 16.63 0 0 0
25/12/2023
17.68
 0 17.68 17.68 17.68 0 0 0
22/12/2023
17.68
 0 17.68 17.68 17.68 0 0 0
21/12/2023
17.68
 400 17.68 17.68 17.68 0 0 0
20/12/2023
17.83
 1,800 18.26 18.26 17.83 0 0 0
19/12/2023
19.12
 0 19.12 19.12 19.12 0 0 0
18/12/2023
19.12
 100 19.12 19.12 19.12 0 0 0
15/12/2023
18.16
 0 18.16 18.16 18.16 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
18.16
 5,800 17.35 18.21 17.35 4,000 1,200 0.1
13/12/2023
17.30
 500 17.48 17.48 17.30 0 0 0
12/12/2023
17.48
 500 17.48 17.48 17.48 0 0 0
11/12/2023
17.48
 900 17.44 17.48 17.44 0 200 -0.0
08/12/2023
17.44
 0 17.44 17.44 17.44 0 0 0
07/12/2023
17.44
 500 17.44 17.44 17.44 0 100 -0.0
06/12/2023
17.39
 0 17.39 17.39 17.39 0 0 0
05/12/2023
17.39
 100 17.39 17.39 17.39 0 100 -0.0
04/12/2023
17.30
 4,400 17.48 17.53 17.30 3,500 200 0.1
01/12/2023
17.48
 1,200 17.48 17.48 17.48 0 0 0
30/11/2023
17.48
 100 17.48 17.48 17.48 0 0 0
29/11/2023
17.84
 100 17.84 17.84 17.84 100 0 0.0
28/11/2023
17.89
 2,300 17.30 17.89 16.80 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |