CTCP Đầu tư và Xây dựng Cấp thoát nước (vsi)

18.20
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
(2024-04-16) 		0.10 0.55% 69,700 3,400 0.1
17.05
18.30
18.20
2 tháng
(2024-03-18) 		0.40 2.25% 94,300 6,500 0.1
17.05
18.60
18.20
3 tháng
(2024-02-16) 		0.20 1.11% 109,000 7,700 0.1
17.05
18.60
18.20
6 tháng
(2023-11-20) 		0.44 2.46% 237,700 26,000 0.5
17
20.50
18.20
12 tháng
(2023-05-22) 		3.76 26% 455,500 32,500 0.6
13.83
20.50
18.20
24 tháng
(2022-05-27) 		1.11 6.48% 646,900 59,300 3.1
11.82
21.91
18.20
36 tháng
(2021-06-01) 		4.63 34.16% 1,422,300 48,900 2.9
11.82
21.91
18.20
60 tháng
(2019-06-12) 		0.13 0.70% 2,823,820 63,450 3.2
11.02
21.91
18.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
18.20
0
 2,400 18.20 18.20 18.20 100 0 0.0
#2 15/05/2024
18.20
0
 15,200 18.20 18.30 18.20 0 100 -0.0
#3 14/05/2024
18.20
0
 13,000 18.20 18.20 18.20 0 0 0
#4 13/05/2024
18.20
-0.10
 1,300 18.20 18.20 18.20 0 0 0
#5 10/05/2024
18.30
0.20
 100 18.30 18.30 18.30 100 0 0.0
#6 09/05/2024
18.10
0.10
 12,400 18 18.20 18 0 0 0
#7 08/05/2024
18
0
 5,400 18 18.20 18 0 0 0
#8 07/05/2024
18
0
 1,400 18 18.40 18 0 100 -0.0
#9 06/05/2024
18
0
 6,700 18.20 18.20 18 300 200 0.0
#10 03/05/2024
18
0
 200 18 18 18 0 200 -0.0
#11 02/05/2024
18
-0.15
 5,200 18 18 18 600 0 0.0
#12 26/04/2024
18.15
0
 0 18.15 18.15 18.15 0 0 0
#13 25/04/2024
18.15
-0.05
 400 18.15 18.15 18.15 0 0 0
#14 24/04/2024
18.20
0.20
 1,000 18.20 18.20 18.20 0 0 0
#15 23/04/2024
18
0.95
 3,000 18 18 18 3,000 100 0.1
#16 22/04/2024
17.05
0
 0 17.05 17.05 17.05 0 0 0
#17 19/04/2024
17.05
-1.05
 1,500 17 17.05 16.95 0 0 0
#18 17/04/2024
18.10
0
 0 18.10 18.10 18.10 0 0 0
#19 16/04/2024
18.10
-0.10
 500 18.10 18.10 18.10 0 0 0
#20 15/04/2024
18.20
0
 500 18.20 18.20 18.20 0 0 0
#21 12/04/2024
18.20
0.20
 1,300 18 18.20 18 100 0 0.0
#22 11/04/2024
18
0
 0 18 18 18 0 0 0
#23 10/04/2024
18
0
 1,100 18.50 18.50 18 0 0 0
#24 09/04/2024
18
-0.50
 2,600 18.50 18.50 18 0 0 0
#25 08/04/2024
18.50
0
 1,000 18.50 18.50 18.50 0 0 0
#26 05/04/2024
18.50
-0.10
 500 18.50 18.50 18.50 0 0 0
#27 04/04/2024
18.60
0
 2,000 18.60 18.60 18.60 0 0 0
#28 03/04/2024
18.60
0
 2,000 18.60 18.60 18.60 0 0 0
#29 02/04/2024
18.60
0.10
 3,600 18.50 18.60 18.50 0 0 0
#30 01/04/2024
18.50
0
 3,000 18.50 18.50 18.50 3,000 0 0.1
#31 29/03/2024
18.50
0.20
 600 18.50 18.50 18.50 0 0 0
#32 28/03/2024
18.30
0
 100 18.30 18.30 18.30 0 0 0
#33 27/03/2024
18.30
0
 0 18.30 18.30 18.30 0 0 0
#34 26/03/2024
18.30
-0.20
 300 17.80 18.30 17.80 0 0 0
#35 25/03/2024
18.50
0
 1,500 18.50 18.50 18.50 0 0 0
#36 22/03/2024
18.50
0
 100 18.50 18.50 18.50 0 0 0
#37 21/03/2024
18.50
0.70
 600 18.50 18.50 18.50 0 0 0
#38 20/03/2024
17.80
0
 1,900 17.80 17.80 17.80 0 0 0
#39 19/03/2024
17.80
0
 1,900 17.80 17.80 17.80 0 0 0
#40 18/03/2024
17.80
0
 0 17.80 17.80 17.80 0 0 0
#41 15/03/2024
17.80
0.25
 2,400 18 18 17.65 500 0 0.0
#42 14/03/2024
17.55
0
 0 17.55 17.55 17.55 0 0 0
#43 13/03/2024
17.55
0
 0 17.55 17.55 17.55 0 0 0
#44 12/03/2024
17.55
-0.85
 300 18.40 18.40 17.55 200 0 0.0
#45 11/03/2024
18.40
0
 100 18.40 18.40 18.40 0 0 0
#46 08/03/2024
18.40
-0.10
 200 18.50 18.50 18.40 0 0 0
#47 07/03/2024
18.50
-0.05
 200 18.50 18.50 18.50 0 0 0
#48 06/03/2024
18.55
0.05
 900 18.55 18.55 18.55 500 0 0.0
#49 05/03/2024
18.50
0.60
 8,100 18.30 18.50 18.30 0 0 0
#50 04/03/2024
17.90
-0.15
 300 18.50 18.50 17.90 0 0 0
#51 01/03/2024
18.05
0
 0 18.05 18.05 18.05 0 0 0
#52 29/02/2024
18.05
-0.40
 400 18.45 18.45 18 0 0 0
#53 28/02/2024
18.45
1.20
 700 18.45 18.45 18.45 0 0 0
#54 27/02/2024
17.25
0
 0 17.25 17.25 17.25 0 0 0
#55 26/02/2024
17.25
-0.75
 100 17.25 17.25 17.25 0 0 0
#56 23/02/2024
18
0
 0 18 18 18 0 0 0
#57 22/02/2024
18
0
 0 18 18 18 0 0 0
#58 21/02/2024
18
0
 0 18 18 18 0 0 0
#59 20/02/2024
18
0
 0 18 18 18 0 0 0
#60 19/02/2024
18
0
 0 18 18 18 0 0 0
#61 16/02/2024
18
-0.90
 1,000 18.05 18.05 18 0 0 0
#62 15/02/2024
18.90
0.80
 100 18.90 18.90 18.90 0 0 0
#63 07/02/2024
18.10
0
 100 18.10 18.10 18.10 0 0 0
#64 06/02/2024
18.10
0
 0 18.10 18.10 18.10 0 0 0
#65 05/02/2024
18.10
0
 200 18.10 18.10 18.10 100 0 0.0
#66 02/02/2024
18.10
-0.80
 100 18.10 18.10 18.10 0 0 0
#67 01/02/2024
18.90
0.80
 100 18.90 18.90 18.90 0 0 0
#68 31/01/2024
18.10
0
 0 18.10 18.10 18.10 0 0 0
#69 30/01/2024
18.10
0
 700 18.10 18.10 18.10 0 0 0
#70 29/01/2024
18.10
0
 0 18.10 18.10 18.10 0 0 0
#71 26/01/2024
18.10
-0.05
 100 18.10 18.10 18.10 0 0 0
#72 25/01/2024
18.15
1.15
 3,000 17.50 18.15 17.50 0 0 0
#73 24/01/2024
17
-0.50
 4,200 17.20 17.20 16.50 0 0 0
#74 23/01/2024
17.50
0
 2,200 17.50 17.50 17.45 0 0 0
#75 22/01/2024
17.50
0
 1,300 17.50 17.50 17.50 0 0 0
#76 19/01/2024
17.50
-0.50
 300 17.50 17.50 17.50 0 0 0
#77 18/01/2024
18
0.60
 1,300 17.40 18 17.40 0 0 0
#78 17/01/2024
17.40
0.10
 2,600 17.70 18 17.40 0 0 0
#79 16/01/2024
17.30
-0.70
 800 17.80 17.80 17.30 0 0 0
#80 15/01/2024
18
0.40
 3,800 17.50 18 16.80 100 0 0.0
#81 12/01/2024
17.60
-0.70
 4,800 17.50 17.70 17.50 200 0 0.0
#82 11/01/2024
18.30
-0.20
 2,100 18.50 18.50 18.30 100 0 0.0
#83 10/01/2024
18.50
-0.60
 27,000 18.85 18.85 17.80 10,900 0 0.2
#84 09/01/2024
19.10
-1.40
 3,700 20.50 21.50 19.10 1,500 0 0.0
#85 08/01/2024
20.50
1.25
 7,800 20.50 20.55 20 0 0 0
#86 05/01/2024
19.25
1.25
 36,700 17.30 19.25 17.30 0 200 -0.0
#87 04/01/2024
18
0
 0 18 18 18 0 0 0
#88 03/01/2024
18
0
 0 18 18 18 0 0 0
#89 02/01/2024
18
0
 0 18 18 18 0 0 0
#90 29/12/2023
18
0
 100 18 18 18 0 0 0
#91 28/12/2023
18
0
 100 18 18 18 100 0 0.0
#92 27/12/2023
18
0.70
 1,200 18.40 18.40 18 200 0 0.0
#93 26/12/2023
17.30
-1.10
 100 17.30 17.30 17.30 0 0 0
#94 25/12/2023
18.40
0
 0 18.40 18.40 18.40 0 0 0
#95 22/12/2023
18.40
0
 0 18.40 18.40 18.40 0 0 0
#96 21/12/2023
18.40
-0.15
 400 18.40 18.40 18.40 0 0 0
#97 20/12/2023
18.55
-1.35
 1,800 19 19 18.55 0 0 0
#98 19/12/2023
19.90
0
 0 19.90 19.90 19.90 0 0 0
#99 18/12/2023
19.90
1
 100 19.90 19.90 19.90 0 0 0
#100 15/12/2023
18.90
0
 0 18.90 18.90 18.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |