CTCP Chứng khoán Kiến thiết Việt Nam (csi)

27
-1.10
(-3.91%)
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) 		2.40 9.16% 1,337,100 35,001 1.0
26.20
31
27
2 tháng
(2024-07-18) 		1.50 5.54% 2,675,000 143,301 3.9
23.60
31
27
3 tháng
(2024-06-18) 		-5.40 -15.88% 3,423,000 150,701 4.1
23.60
34
27
6 tháng
(2024-03-20) 		-6.40 -18.29% 5,171,800 141,901 3.8
23.60
39.50
27
12 tháng
(2023-09-22) 		-17.40 -37.83% 9,333,700 167,101 4.5
23.60
47.80
27
24 tháng
(2022-09-27) 		-41.70 -59.32% 17,122,069 256,821 10.0
23.60
71.10
27
36 tháng
(2021-10-04) 		10.20 55.43% 34,794,904 334,908 13.0
18.40
96
27
60 tháng
(2019-10-14) 		17.10 148.70% 35,080,479 -5,320,192 -31.0
8.20
96
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
27
 51,800 28.60 28.60 27 10,800 4,500 0.2
13/09/2024
28.60
 52,600 28 28.80 27.50 9,200 5,000 0.1
12/09/2024
28
 58,800 29 29.60 27.80 7,300 11,900 -0.1
11/09/2024
28.50
 54,100 29 30 28.50 4,100 5,500 -0.0
10/09/2024
29
 58,800 30.30 31 29 12,200 4,800 0.2
09/09/2024
30
 72,300 30 31 29.80 27,101 5,200 0.7
06/09/2024
30.10
 74,700 30.60 31.50 30 10,200 2,800 0.2
05/09/2024
30.90
 76,800 30.90 32.20 29.90 13,200 7,000 0.2
04/09/2024
31
 72,900 30 31.60 29.80 4,800 19,800 -0.5
30/08/2024
30.60
 76,200 29 30.80 29 13,100 19,000 -0.2
29/08/2024
29.90
 88,800 28 29.90 27.80 2,200 5,700 -0.1
28/08/2024
27.90
 80,900 28 28.90 27.60 6,900 9,800 -0.1
27/08/2024
28
 80,800 28.70 29 27.70 21,300 8,300 0.4
26/08/2024
28.80
 77,800 28.10 30.30 28.10 17,100 7,900 0.3
23/08/2024
28.20
 81,300 28 29 27.50 18,700 14,500 0.1
22/08/2024
28.50
 85,500 27.20 28.50 27 17,100 17,600 -0.0
21/08/2024
27.80
 81,800 27 28 26.50 3,200 9,100 -0.2
20/08/2024
27.60
 80,800 26 27.90 25.60 27,300 30,100 -0.1
19/08/2024
26.20
 82,200 26 26.60 25 13,900 9,900 0.1
16/08/2024
26
 84,200 24 26 24 16,300 8,900 0.2
15/08/2024
23.60
 88,000 24.50 25 23.60 16,700 5,500 0.3
14/08/2024
24.30
 64,400 24.70 25.50 24 15,600 6,300 0.2
13/08/2024
24.70
 75,400 25.60 25.80 24.60 20,100 15,500 0.1
12/08/2024
25.80
 69,600 26.10 26.50 25 22,300 5,300 0.4
09/08/2024
26.50
 61,000 25.70 27 25.50 12,100 15,600 -0.1
08/08/2024
25.50
 69,900 26 26.60 25 15,400 13,600 0.0
07/08/2024
26
 70,800 26.70 27.50 25.50 21,500 9,000 0.3
06/08/2024
27
 50,100 25.60 27.50 25.60 9,400 3,700 0.2
05/08/2024
25.60
 59,200 27 27.60 25 18,500 6,100 0.3
02/08/2024
28.80
 66,800 26.50 28.80 26.50 8,400 9,100 -0.0
01/08/2024
27
 62,800 28.30 30 27 12,200 4,000 0.2
31/07/2024
29
 78,800 28 29.90 28 19,400 7,600 0.3
30/07/2024
28
 68,900 26.80 28 26 22,800 11,500 0.3
29/07/2024
27.10
 64,400 26 27.60 26 11,900 2,200 0.3
26/07/2024
26
 68,800 24 26 24 9,200 13,900 -0.1
25/07/2024
23.80
 40,900 24 24.80 23.30 4,300 6,900 -0.1
24/07/2024
24.50
 38,800 24.60 25 23.30 7,600 6,200 0.0
23/07/2024
24.40
 42,100 25.60 26 24.20 7,700 10,200 -0.1
22/07/2024
25.50
 36,400 26.80 27 24.60 3,700 8,700 -0.1
19/07/2024
26.60
 36,500 27.50 27.80 26 5,500 5,100 0.0
18/07/2024
27.10
 40,100 27 27.80 26.60 15,800 13,200 0.1
17/07/2024
27
 43,100 28 28.20 26 12,400 8,000 0.1
16/07/2024
28
 30,700 27.60 28.60 27.20 2,900 5,000 -0.1
15/07/2024
27.40
 38,200 27.80 28.50 27.40 1,500 3,500 -0.1
12/07/2024
27.80
 32,200 28.20 29 27.60 3,500 5,100 -0.0
11/07/2024
28
 25,600 28.60 29.30 28 1,800 3,000 -0.0
10/07/2024
28.30
 29,700 29 29.80 28 2,700 4,600 -0.1
09/07/2024
29
 33,200 29 29.80 28.30 3,100 2,600 0.0
08/07/2024
29
 28,900 29.50 30.30 28.30 8,900 1,800 0.2
05/07/2024
29.30
 41,800 30 31 28 7,800 5,800 0.1
04/07/2024
30
 28,500 30 30.80 29.60 1,900 5,600 -0.1
03/07/2024
30.40
 32,400 29.30 30.60 29 5,800 5,300 0.0
02/07/2024
29.30
 20,100 29.60 30 29 2,100 2,100 -0
01/07/2024
29.60
 31,400 29.80 30.90 29.40 6,800 6,600 0.0
28/06/2024
29.60
 42,900 30 31.50 29 4,200 0 0.1
27/06/2024
30.80
 44,400 30 31 29.60 3,800 5,300 -0.0
26/06/2024
30.20
 34,100 31 32 29.50 6,400 4,100 0.1
25/06/2024
31
 41,100 30 31 29 5,800 2,700 0.1
24/06/2024
31
 45,000 32 33 30 6,800 5,500 0.0
21/06/2024
32
 31,200 33 34 32 3,300 3,900 -0.0
20/06/2024
33.30
 33,600 34 34.50 32.60 4,200 2,700 0.1
19/06/2024
33.60
 32,900 34 35 33 4,200 9,100 -0.2
18/06/2024
34
 27,000 34.70 35 34 3,200 3,400 -0.0
17/06/2024
34.70
 29,700 35 35.80 34 0 3,600 -0.1
14/06/2024
35.30
 45,100 35.20 36.40 35 5,400 2,200 0.1
13/06/2024
35.90
 25,400 36.60 36.60 35 3,800 3,300 0.0
12/06/2024
36.50
 41,300 35.60 36.50 35 3,500 2,600 0.0
11/06/2024
35.50
 38,000 36 36.80 35 5,500 5,100 0.1
10/06/2024
35.80
 29,000 36.80 37 35.30 2,600 3,100 -0.0
07/06/2024
36
 31,700 36.60 37 35 0 0 0
06/06/2024
37
 22,000 36 37.50 36 1,700 2,100 -0.0
05/06/2024
36.30
 21,700 36.80 37.80 36.30 4,400 1,700 0.1
04/06/2024
37
 25,400 37 37.60 36.50 3,200 3,600 -0.0
03/06/2024
36.70
 26,200 36.50 38 36.30 1,900 3,100 -0.0
31/05/2024
35.50
 26,900 36.80 37.30 35.50 1,100 3,800 -0.1
30/05/2024
36.80
 24,100 36.20 37 35.30 3,600 2,900 0.0
29/05/2024
36.50
 31,400 37.60 38 35.50 1,900 4,900 -0.1
28/05/2024
37.80
 29,900 36.30 38 36 8,300 6,300 0.1
27/05/2024
36.10
 27,600 36 37.30 35.80 1,400 6,600 -0.2
24/05/2024
36
 31,400 37.30 37.30 35 2,700 4,700 -0.1
23/05/2024
38
 32,200 37 38 36 6,600 5,800 0.0
22/05/2024
37
 23,100 37.40 38.60 37 3,100 5,400 -0.1
21/05/2024
37.40
 24,900 38 38.80 37 5,700 2,100 0.1
20/05/2024
37.80
 23,400 38.80 39 37.60 1,000 5,400 -0.2
17/05/2024
38.60
 21,800 38 38.80 37 5,500 2,300 0.1
16/05/2024
37.80
 25,500 37 39 37 2,800 2,500 0.0
15/05/2024
38.50
 26,200 38 39 37.50 7,200 2,600 0.2
14/05/2024
38
 27,700 37 38 37 2,600 5,000 -0.1
13/05/2024
37.30
 24,400 37.50 38 37 5,500 0 0.2
10/05/2024
37.60
 25,600 37 37.70 36 1,900 1,400 0.0
09/05/2024
37
 28,600 35.80 37.60 35 5,900 6,500 -0.0
08/05/2024
36
 26,800 36 37 34.50 4,600 4,300 0.0
07/05/2024
36
 30,000 34 36 34 3,800 2,000 0.1
06/05/2024
34.50
 27,900 32.80 35 31.60 4,700 2,500 0.1
03/05/2024
32.50
 20,400 33 33.80 32.50 4,600 3,000 0.1
02/05/2024
32.90
 29,300 33 33.60 32.20 5,000 4,100 0.0
26/04/2024
34
 24,700 33 34 32.30 1,700 3,500 -0.1
25/04/2024
33
 22,800 34.50 34.50 32.60 2,400 3,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |