CTCP Xây dựng và Đầu tư Visicons (vc6)

22.40
-0.30
(-1.32%)
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
(2024-10-23) 		3.70 19.79% 29,154 0 0
18.70
22.70
22.40
2 tháng
(2024-09-23) 		2.20 10.89% 57,110 -6,100 -0.1
18.60
27
22.40
3 tháng
(2024-08-26) 		-7 -23.81% 100,668 -9,900 -0.2
18.60
31.50
22.40
6 tháng
(2024-05-27) 		7.30 48.33% 189,702 -32,800 -0.8
13.33
31.50
22.40
12 tháng
(2023-11-28) 		11.47 105.01% 356,439 -9,100 -0.4
10.04
31.50
22.40
24 tháng
(2022-12-05) 		17.36 344.16% 1,399,455 51,200 0.1
4.73
31.50
22.40
36 tháng
(2021-12-08) 		12.67 130.12% 1,891,074 53,400 0.2
4.73
31.50
22.40
60 tháng
(2019-12-19) 		17.59 365.68% 2,726,644 53,225 0.2
3.98
31.50
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
6.49
 100 6.49 6.49 6.49 0 0 0
16/04/2021
6.49
 10,500 6.49 6.49 6.49 0 0 0
15/04/2021
6.49
 2,000 6.07 6.63 6.49 0 0 0
14/04/2021
6.07
 1,600 6.63 6.63 6.07 1,000 0 0.0
13/04/2021
6.63
 0 6.63 6.63 6.63 0 0 0
12/04/2021
6.63
 0 6.63 6.63 6.63 0 0 0
09/04/2021
6.63
 5,200 6.21 6.63 5.92 0 0 0
08/04/2021
6.21
 3,000 6.14 6.21 6.14 0 0 0
07/04/2021
6.14
 500 6.07 6.14 6.14 0 0 0
06/04/2021
6.07
 3,470 6.21 6.21 6.07 0 100 -0.0
05/04/2021
6.21
 4,900 5.64 6.21 5.64 0 0 0
02/04/2021
5.64
 13 5.64 5.64 5.64 0 0 0
01/04/2021
5.64
 5,710 5.64 5.64 5.57 0 0 0
31/03/2021
5.64
 3,000 5.57 5.64 5.64 0 0 0
30/03/2021
5.57
 3,802 5.57 5.64 5.57 0 0 0
29/03/2021
5.57
 0 5.57 5.57 5.57 0 0 0
26/03/2021
5.57
 4,000 5.64 5.64 5.57 0 0 0
25/03/2021
5.64
 3,600 5.57 5.64 5.57 0 0 0
24/03/2021
5.57
 568 5.64 5.64 5.57 0 0 0
23/03/2021
5.64
 1,800 5.50 5.64 5.50 0 0 0
22/03/2021
5.50
 2,130 5.50 5.50 5.50 0 0 0
19/03/2021
5.50
 2,700 5.50 5.50 5.43 0 0 0
18/03/2021
5.50
 100 5.50 5.50 5.50 0 0 0
17/03/2021
5.50
 0 5.50 5.50 5.50 0 0 0
16/03/2021
5.50
 2,700 5.50 5.50 5.50 0 0 0
15/03/2021
5.50
 200 5.50 5.50 5.50 0 0 0
12/03/2021
5.50
 0 5.50 5.50 5.50 0 0 0
11/03/2021
5.50
 500 5.50 5.57 5.50 0 0 0
10/03/2021
5.50
 3,400 5.22 5.50 5.36 0 0 0
09/03/2021
5.22
 2,400 5.50 5.50 5.15 0 0 0
08/03/2021
5.50
 0 5.50 5.50 5.50 0 0 0
05/03/2021
5.50
 100 5.50 5.50 5.50 0 0 0
04/03/2021
5.50
 2,700 5.50 5.50 5.43 0 0 0
03/03/2021
5.50
 5,200 5.01 5.50 5.43 0 0 0
02/03/2021
5.01
 800 4.58 5.01 5.01 0 0 0
01/03/2021
4.58
 850 4.94 4.94 4.58 0 0 0
26/02/2021
4.94
 200 5.15 5.15 4.94 0 0 0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/02/2021
5.15
 9,000 5.15 5.29 4.94 0 0 0
24/02/2021
5.15
 900 5.08 5.34 5.15 0 0 0
23/02/2021
5.08
 1,900 4.89 5.08 4.89 0 0 0
22/02/2021
4.89
 3,500 4.95 4.95 4.89 0 0 0
19/02/2021
4.95
 5,000 4.95 5.02 4.95 0 0 0
18/02/2021
4.95
 2,200 4.95 4.95 4.95 0 0 0
17/02/2021
4.95
 2,900 4.69 4.95 4.76 0 0 0
09/02/2021
4.69
 2,500 4.43 4.69 4.50 0 0 0
08/02/2021
4.43
 0 4.43 4.43 4.43 0 0 0
05/02/2021
4.43
 0 4.43 4.43 4.43 0 0 0
04/02/2021
4.43
 0 4.43 4.43 4.43 0 0 0
03/02/2021
4.43
 0 4.43 4.43 4.43 0 0 0
02/02/2021
4.43
 0 4.43 4.43 4.43 0 0 0
01/02/2021
4.43
 0 4.43 4.43 4.43 0 0 0
29/01/2021
4.43
 0 4.43 4.43 4.43 0 0 0
28/01/2021
4.43
 400 4.56 4.63 4.43 0 0 0
27/01/2021
4.56
 2,500 4.63 4.63 4.56 0 0 0
26/01/2021
4.63
 0 4.63 4.63 4.63 0 0 0
25/01/2021
4.63
 100 4.63 4.63 4.63 0 0 0
22/01/2021
4.63
 2,500 4.89 5.02 4.63 0 0 0
21/01/2021
4.89
 300 5.02 5.02 4.89 0 0 0
20/01/2021
5.02
 0 5.02 5.02 5.02 0 0 0
19/01/2021
5.02
 0 5.02 5.02 5.02 0 0 0
18/01/2021
5.02
 6,700 4.89 5.02 4.89 0 0 0
15/01/2021
4.89
 4,410 4.89 5.21 4.56 0 35 -0.0
14/01/2021
4.89
 1,040 5.02 5.02 4.89 0 40 -0.0
13/01/2021
5.02
 1,200 5.02 5.02 5.02 0 0 0
12/01/2021
5.02
 100 4.56 5.02 5.02 0 0 0
11/01/2021
4.56
 8,900 5.02 5.02 4.56 0 0 0
08/01/2021
5.02
 800 4.89 5.02 5.02 0 0 0
07/01/2021
4.89
 0 4.89 4.89 4.89 0 0 0
06/01/2021
4.89
 0 4.89 4.89 4.89 0 0 0
05/01/2021
4.89
 1,900 5.15 5.15 4.69 0 0 0
04/01/2021
5.15
 0 5.15 5.15 5.15 0 0 0
31/12/2020
5.15
 200 4.82 5.15 5.15 0 0 0
30/12/2020
4.82
 1,950 4.82 4.89 4.82 0 0 0
29/12/2020
4.82
 500 5.15 5.15 4.82 0 0 0
28/12/2020
5.15
 0 5.15 5.15 5.15 0 0 0
25/12/2020
5.15
 0 5.15 5.15 5.15 0 0 0
24/12/2020
5.15
 0 5.15 5.15 5.15 0 0 0
23/12/2020
5.15
 0 5.15 5.15 5.15 0 0 0
22/12/2020
5.15
 3,000 5.15 5.15 5.15 0 0 0
21/12/2020
5.15
 0 5.15 5.15 5.15 0 0 0
18/12/2020
5.15
 100 4.82 5.15 5.15 0 0 0
17/12/2020
4.82
 1,300 4.56 4.82 4.56 0 0 0
16/12/2020
4.56
 2,634 4.95 4.95 4.56 0 0 0
15/12/2020
4.95
 700 5.02 5.02 4.95 0 0 0
14/12/2020
5.02
 0 5.02 5.02 5.02 0 0 0
11/12/2020
5.02
 0 5.02 5.02 5.02 0 0 0
10/12/2020
5.02
 200 5.15 5.15 5.02 0 0 0
09/12/2020
5.15
 3,289 4.82 5.15 4.43 0 0 0
08/12/2020
4.82
 654 4.82 4.82 4.82 0 0 0
07/12/2020
4.82
 0 4.82 4.82 4.82 0 0 0
04/12/2020
4.82
 100 4.43 4.82 4.82 0 0 0
03/12/2020
4.43
 950 4.76 4.76 4.43 0 0 0
02/12/2020
4.76
 100 5.21 5.21 4.76 0 0 0
01/12/2020
5.21
 0 5.21 5.21 5.21 0 0 0
30/11/2020
5.21
 2,500 5.28 5.28 4.76 0 0 0
27/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
26/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/11/2020
5.28
 100 4.89 5.28 5.28 0 0 0
23/11/2020
4.89
 0 4.89 4.89 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |