CTCP Chứng khoán Kiến thiết Việt Nam (csi)

38.20
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
(2024-04-22) 		2.80 7.82% 469,700 16,900 0.6
32.50
39
39
2 tháng
(2024-03-21) 		2 5.46% 1,093,900 -4,600 -0.2
32.50
39.50
39
3 tháng
(2024-02-20) 		9.20 31.29% 1,816,000 26,500 0.8
29
39.50
39
6 tháng
(2023-11-22) 		5.60 16.97% 3,694,900 34,700 1.0
27.60
39.50
39
12 tháng
(2023-05-26) 		-9.30 -19.42% 7,164,535 42,520 1.6
26.30
60.60
39
24 tháng
(2022-05-31) 		-32.40 -45.63% 20,902,951 118,120 5.9
26.30
96
39
36 tháng
(2021-06-07) 		28.90 297.94% 30,861,007 -5,458,993 -34.7
8.20
96
39
60 tháng
(2019-06-17) 		15.10 64.26% 31,051,234 -5,459,993 -34.8
8.20
96
39
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
38.60
0.80
 21,800 38 38.80 37 5,500 2,300 0.1
#2 16/05/2024
37.80
-0.70
 25,500 37 39 37 2,800 2,500 0.0
#3 15/05/2024
38.50
0.50
 26,200 38 39 37.50 7,200 2,600 0.2
#4 14/05/2024
38
0.70
 27,700 37 38 37 2,600 5,000 -0.1
#5 13/05/2024
37.30
-0.30
 24,400 37.50 38 37 5,500 0 0.2
#6 10/05/2024
37.60
0.60
 25,600 37 37.70 36 1,900 1,400 0.0
#7 09/05/2024
37
1
 28,600 35.80 37.60 35 5,900 6,500 -0.0
#8 08/05/2024
36
0
 26,800 36 37 34.50 4,600 4,300 0.0
#9 07/05/2024
36
1.50
 30,000 34 36 34 3,800 2,000 0.1
#10 06/05/2024
34.50
2
 27,900 32.80 35 31.60 4,700 2,500 0.1
#11 03/05/2024
32.50
-0.40
 20,400 33 33.80 32.50 4,600 3,000 0.1
#12 02/05/2024
32.90
-1.10
 29,300 33 33.60 32.20 5,000 4,100 0.0
#13 26/04/2024
34
1
 24,700 33 34 32.30 1,700 3,500 -0.1
#14 25/04/2024
33
-1.90
 22,800 34.50 34.50 32.60 2,400 3,600 -0.0
#15 24/04/2024
34.90
1.90
 37,800 33 35 31.30 7,300 3,600 0.1
#16 23/04/2024
33
-2.80
 34,100 35 35 31.80 4,300 5,800 -0.0
#17 22/04/2024
35.80
2.60
 36,100 32 36 32 3,900 4,100 -0.0
#18 19/04/2024
33.20
-0.30
 30,100 33.50 34.80 32.80 2,400 6,500 -0.1
#19 17/04/2024
33.50
-1.30
 25,100 35 36 33.50 2,100 4,100 -0.1
#20 16/04/2024
34.80
1
 26,300 34.60 35.80 34 3,900 2,400 0.1
#21 15/04/2024
33.80
-3.70
 33,900 37.50 37.50 33.80 1,100 3,100 -0.1
#22 12/04/2024
37.50
0.80
 28,700 36.40 37.60 36.40 1,900 7,400 -0.2
#23 11/04/2024
36.70
0.20
 28,400 36.30 37 35.60 4,100 7,100 -0.1
#24 10/04/2024
36.50
1.10
 23,300 36 37.10 36 3,500 3,700 -0.0
#25 09/04/2024
35.40
-0.10
 26,100 35.80 36.60 35.30 4,300 1,300 0.1
#26 08/04/2024
35.50
-0.70
 25,200 36 36.80 35.50 0 1,200 -0.0
#27 05/04/2024
36.20
-0.80
 25,300 37 37.30 36 0 3,700 -0.1
#28 04/04/2024
37
0
 24,500 37 38 36.80 4,400 1,500 0.1
#29 03/04/2024
37
-1.20
 28,500 37.70 38.50 36.30 2,500 3,500 -0.0
#30 02/04/2024
38.20
0.20
 26,600 38 38.50 37 4,200 1,600 0.1
#31 01/04/2024
38
-0.50
 33,000 38.70 39 38 2,400 7,600 -0.2
#32 29/03/2024
38.50
-1
 24,200 39 39.30 38 1,600 0 0.1
#33 28/03/2024
39.50
1.50
 34,500 38.40 40 38 2,800 6,000 -0.1
#34 27/03/2024
38
-0.30
 37,800 38 39.90 37.60 6,200 6,900 -0.0
#35 26/03/2024
38.30
2.70
 41,100 36 38.50 35.30 2,000 3,100 -0.0
#36 25/03/2024
35.60
-0.70
 28,200 36.30 37 35.60 2,900 4,100 -0.0
#37 22/03/2024
36.30
-0.30
 35,100 36.60 37 35.50 2,800 4,100 -0.0
#38 21/03/2024
36.60
1.60
 38,300 35 37 34.90 3,900 1,600 0.1
#39 20/03/2024
35
1.60
 44,500 33.40 35.50 33 9,300 2,600 0.2
#40 19/03/2024
33.40
0.10
 28,900 33.30 34.30 33 5,900 3,100 0.1
#41 18/03/2024
33.30
-1.30
 45,800 34.60 35 32.50 6,200 2,900 0.1
#42 15/03/2024
34.60
0.30
 31,200 34.30 34.70 33.60 9,500 4,900 0.2
#43 14/03/2024
34.30
0
 35,800 34.30 34.60 33.30 8,500 11,000 -0.1
#44 13/03/2024
34.30
3
 59,600 31.30 34.30 31.80 6,500 5,700 0.0
#45 12/03/2024
31.30
-0.50
 31,600 31.80 32.80 31 4,700 2,900 0.1
#46 11/03/2024
31.80
0
 27,500 31.80 32.60 31 8,900 2,600 0.2
#47 08/03/2024
31.80
-1.20
 31,700 33 33 31.60 7,400 2,500 0.2
#48 07/03/2024
33
1.40
 44,500 31.60 33.10 31 4,400 5,300 -0.0
#49 06/03/2024
31.60
-0.70
 23,900 32.30 32.30 30.50 4,100 2,900 0.0
#50 05/03/2024
32.30
0.30
 28,000 32 33 31 3,700 7,900 -0.1
#51 04/03/2024
32
0
 29,000 32 32.50 31.30 3,700 4,100 -0.0
#52 01/03/2024
32
0.50
 27,400 31.50 32 31 5,300 4,100 0.0
#53 29/02/2024
31.50
1
 38,800 30.50 31.80 30 3,600 4,300 -0.0
#54 28/02/2024
30.50
0
 23,400 30.50 31 30 4,300 2,100 0.1
#55 27/02/2024
30.50
0.50
 33,800 30 30.50 29.80 2,700 3,500 -0.0
#56 26/02/2024
30
1
 31,300 29 30 29 4,100 1,300 0.1
#57 23/02/2024
29
-0.70
 26,200 29.70 30 28.80 2,700 1,500 0.0
#58 22/02/2024
29.70
0.70
 24,100 29 29.70 29.10 4,600 3,200 0.0
#59 21/02/2024
29
-0.40
 22,000 29.40 29.50 28.60 1,700 3,200 -0.0
#60 20/02/2024
29.40
0.50
 33,100 28.90 29.60 28.30 2,600 1,700 0.0
#61 19/02/2024
28.90
0.50
 35,500 28.40 28.90 28 8,100 2,800 0.2
#62 16/02/2024
28.40
-0.40
 29,600 28.80 28.80 28.20 3,500 3,000 0.0
#63 15/02/2024
28.80
-0.10
 34,500 28.90 28.90 28.10 12,000 0 0.3
#64 07/02/2024
28.90
0.40
 29,900 28.50 29 28 7,100 1,100 0.2
#65 06/02/2024
28.50
0.80
 39,800 27.70 28.50 27 7,400 3,300 0.1
#66 05/02/2024
27.70
-0.10
 30,800 27.80 27.90 27 4,400 4,000 0.0
#67 02/02/2024
27.80
-0.10
 24,800 27.90 28 27.30 3,000 1,300 0.0
#68 01/02/2024
27.90
0.30
 23,800 27.60 28 27.50 1,200 3,300 -0.1
#69 31/01/2024
27.60
-0.80
 31,800 28.40 28.50 27.60 6,300 3,500 0.1
#70 30/01/2024
28.40
0.40
 26,500 28 28.60 27.90 5,200 1,800 0.1
#71 29/01/2024
28
-0.70
 28,400 28.70 29 28 0 2,700 -0.1
#72 26/01/2024
28.70
0.10
 33,700 28.60 29 28 3,200 3,300 -0.0
#73 25/01/2024
28.60
-0.20
 28,000 28.80 29.20 28 1,700 3,000 -0.0
#74 24/01/2024
28.80
-0.20
 28,500 29 29.40 28.50 1,600 2,900 -0.0
#75 23/01/2024
29
-0.80
 30,500 29.80 29.80 28.60 2,500 1,900 0.0
#76 22/01/2024
29.80
0.30
 30,600 29.50 29.90 28.60 3,500 4,000 -0.0
#77 19/01/2024
29.50
-0.60
 38,300 30.10 30.20 29 4,500 6,500 -0.1
#78 18/01/2024
30.10
0.10
 24,300 30 30.20 29.50 3,300 3,600 -0.0
#79 17/01/2024
30
0
 29,200 30 30.20 29.30 4,100 1,700 0.1
#80 16/01/2024
30
1
 23,600 29 30 29 3,300 1,100 0.1
#81 15/01/2024
29
-0.50
 26,800 29.50 30.20 29 4,300 4,300 0.0
#82 12/01/2024
29.50
-1
 24,900 30.50 30.60 29.20 1,600 4,600 -0.1
#83 11/01/2024
30.50
0.30
 29,900 30.20 31 29.60 5,400 3,200 0.1
#84 10/01/2024
30.20
-0.30
 25,000 30.50 30.60 29 4,300 2,400 0.1
#85 09/01/2024
30.50
-0.10
 25,600 30.60 31 29.60 5,000 2,500 0.1
#86 08/01/2024
30.60
0.30
 22,000 30.30 31 30 1,600 2,300 -0.0
#87 05/01/2024
30.30
0.10
 22,700 30.20 30.80 29.80 1,300 1,800 -0.0
#88 04/01/2024
30.20
-0.10
 32,700 30.30 30.90 29.80 1,100 1,700 -0.0
#89 03/01/2024
30.30
-0.10
 30,000 30.40 30.40 29.60 1,000 1,400 -0.0
#90 02/01/2024
30.40
0.40
 33,800 30 31 29.60 3,100 1,900 0.0
#91 29/12/2023
30
0
 33,000 30 30.30 29.30 2,100 2,700 -0.0
#92 28/12/2023
30
0.30
 35,900 29.70 30.30 29 2,300 2,400 -0.0
#93 27/12/2023
29.70
0.20
 37,400 29.50 30.30 29 1,900 1,300 0.0
#94 26/12/2023
29.50
-0.50
 38,600 30 30.40 29.50 1,400 2,700 -0.0
#95 25/12/2023
30
-0.30
 31,800 30.30 30.50 29.60 1,700 1,700 0.0
#96 22/12/2023
30.30
0.30
 38,700 30 31 29.30 0 1,400 -0.0
#97 21/12/2023
30
-0.40
 31,300 30.40 30.40 29.30 800 2,500 -0.1
#98 20/12/2023
30.40
0.60
 39,800 29.80 30.60 29.10 1,000 2,200 -0.0
#99 19/12/2023
29.80
0.80
 31,100 29 30 28.80 0 2,600 -0.1
#100 18/12/2023
29
-0.60
 39,700 29.60 30 29 1,300 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |