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)
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
07/09/2021
15.93
 7,400 17.10 17.52 15.93 0 0 0
06/09/2021
17.10
 5,400 18.37 18.37 17.10 0 0 0
01/09/2021
18.37
 0 18.37 18.37 18.37 0 0 0
31/08/2021
18.37
 600 17.66 18.90 18.37 0 0 0
30/08/2021
17.66
 8,400 16.60 17.74 16.60 7,500 0 0.2
27/08/2021
16.60
 16,000 16.25 16.60 15.19 0 0 0
26/08/2021
16.25
 6,600 15.86 16.96 14.98 0 0 0
25/08/2021
15.86
 16,500 14.84 15.86 14.84 100 0 0.0
24/08/2021
14.84
 500 14.84 14.84 13.92 0 0 0
23/08/2021
14.84
 300 14.84 14.84 13.99 0 0 0
20/08/2021
14.84
 0 14.84 14.84 14.84 0 0 0
19/08/2021
14.84
 0 14.84 14.84 14.84 0 0 0
18/08/2021
14.84
 2,500 14.84 14.84 14.80 0 0 0
17/08/2021
14.84
 1,200 15.19 15.19 14.13 0 0 0
16/08/2021
15.19
 1,200 14.34 15.19 13.50 0 0 0
13/08/2021
14.34
 1,000 15.40 15.40 14.34 0 0 0
12/08/2021
15.40
 1,000 15.40 15.40 15.40 0 0 0
11/08/2021
15.40
 900 14.63 15.62 14.49 0 0 0
10/08/2021
14.63
 29,600 13.67 14.63 13.43 0 0 0
09/08/2021
13.67
 400 13.04 13.71 13.04 0 0 0
06/08/2021
13.04
 200 13.71 13.71 13.04 0 0 0
05/08/2021
13.71
 500 13.14 13.71 12.29 0 0 0
04/08/2021
13.14
 600 13.14 13.14 13.14 0 0 0
03/08/2021
13.14
 0 13.14 13.14 13.14 0 0 0
02/08/2021
13.14
 0 13.14 13.14 13.14 0 0 0
30/07/2021
13.14
 1,200 13.14 13.14 13.14 0 0 0
29/07/2021
13.14
 2,300 13.35 13.35 13.14 0 2,000 -0.0
28/07/2021
13.35
 1,000 13.71 13.71 13.35 0 1,000 -0.0
27/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
26/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
23/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
22/07/2021
13.71
 500 12.90 13.71 13.07 0 0 0
21/07/2021
12.90
 300 12.08 12.90 12.90 0 0 0
20/07/2021
12.08
 800 12.08 12.08 12.08 0 0 0
19/07/2021
12.08
 0 12.08 12.08 12.08 0 0 0
16/07/2021
12.08
 0 12.08 12.08 12.08 0 0 0
15/07/2021
12.08
 400 12.08 12.08 12.01 0 0 0
14/07/2021
12.08
 0 12.08 12.08 12.08 0 0 0
13/07/2021
12.08
 0 12.08 12.08 12.08 0 0 0
12/07/2021
12.08
 5,600 12.22 12.22 12.08 100 0 0.0
09/07/2021
12.22
 500 12.72 12.72 12.22 0 0 0
08/07/2021
12.72
 17,600 13.21 13.21 12.29 100 0 0
07/07/2021
13.21
 0 13.21 13.21 13.21 0 0 0
06/07/2021
13.21
 2,500 13.25 13.25 13.07 0 0 0
05/07/2021
13.25
 200 13.28 13.28 13.25 0 0 0
02/07/2021
13.28
 5,000 13.28 13.28 12.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |