CTCP Xây dựng và Đầu tư Visicons (vc6)

17.70
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
(2026-09-04) 		-0.60 -3.26% 4,400 2,800 0.0
17.70
20
17.70
2 tháng
(2026-08-05) 		-1.20 -6.32% 8,200 3,100 0.0
16.80
20.50
17.70
3 tháng
(2026-07-06) 		-2.80 -13.59% 10,000 3,200 0.0
16.80
21.50
17.70
6 tháng
(2026-04-07) 		-3.62 -16.88% 97,500 10,600 0.2
16.10
21.91
17.70
12 tháng
(2025-10-09) 		-18.14 -50.47% 233,400 40,900 0.9
16.10
35.94
17.70
24 tháng
(2024-10-14) 		0.29 1.66% 677,210 103,880 2.9
10.09
35.94
17.70
36 tháng
(2023-10-20) 		9.10 104.48% 1,022,758 103,380 2.5
5.76
35.94
17.70
60 tháng
(2021-11-01) 		12.82 257.39% 2,803,557 138,080 2.8
3.41
35.94
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
21/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
20/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
19/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
18/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
17/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
14/10/2022
5.03
 0 5.03 5.03 5.03 0 0 0
13/10/2022
5.03
 105 5.03 5.03 5.03 0 0 0
12/10/2022
4.86
 0 4.86 4.86 4.86 0 0 0
11/10/2022
4.86
 0 4.86 4.86 4.86 0 0 0
10/10/2022
4.86
 0 4.86 4.86 4.86 0 0 0
07/10/2022
4.86
 0 4.86 4.86 4.86 0 0 0
06/10/2022
4.86
 230 4.86 4.86 4.86 0 0 0
05/10/2022
4.47
 0 4.47 4.47 4.47 0 0 0
04/10/2022
4.47
 0 4.47 4.47 4.47 0 0 0
03/10/2022
4.47
 0 4.47 4.47 4.47 0 0 0
30/09/2022
4.47
 1,000 4.47 4.47 4.47 0 0 0
29/09/2022
4.53
 0 4.53 4.53 4.53 0 0 0
28/09/2022
4.53
 600 4.53 4.53 4.53 0 0 0
27/09/2022
4.92
 400 4.92 4.92 4.92 0 0 0
26/09/2022
5.03
 200 5.03 5.03 5.03 0 0 0
23/09/2022
5.20
 50 5.20 5.20 5.20 0 0 0
22/09/2022
5.20
 0 5.20 5.20 5.20 0 0 0
21/09/2022
5.20
 100 5.20 5.20 5.20 0 0 0
20/09/2022
5.20
 0 5.20 5.20 5.20 0 0 0
19/09/2022
5.20
 100 5.20 5.20 5.20 0 0 0
16/09/2022
4.98
 277 4.98 4.98 4.98 0 0 0
15/09/2022
4.98
 100 4.98 4.98 4.98 0 0 0
14/09/2022
4.70
 0 4.70 4.70 4.70 0 0 0
13/09/2022
4.70
 200 4.70 4.70 4.70 0 0 0
12/09/2022
5.20
 200 5.20 5.20 5.20 0 0 0
09/09/2022
5.76
 1,200 5.70 5.76 5.70 0 0 0
08/09/2022
5.42
 500 5.42 5.42 5.42 0 0 0
07/09/2022
4.98
 100 4.98 4.98 4.98 0 0 0
06/09/2022
4.53
 0 4.53 4.53 4.53 0 0 0
05/09/2022
4.53
 0 4.53 4.53 4.53 0 0 0
31/08/2022
4.53
 0 4.53 4.53 4.53 0 0 0
30/08/2022
4.53
 800 5.03 5.03 4.53 0 0 0
29/08/2022
5.03
 300 5.03 5.03 5.03 0 0 0
26/08/2022
5.20
 0 5.20 5.20 5.20 0 0 0
25/08/2022
5.20
 0 5.20 5.20 5.20 0 0 0
24/08/2022
5.20
 800 5.20 5.20 5.20 0 0 0
23/08/2022
5.31
 0 5.31 5.31 5.31 0 0 0
22/08/2022
5.31
 0 5.31 5.31 5.31 0 0 0
19/08/2022
5.31
 100 5.31 5.31 5.31 0 0 0
18/08/2022
5.59
 0 5.59 5.59 5.59 0 0 0
17/08/2022
5.59
 110 5.59 5.59 5.59 0 0 0
16/08/2022
6.15
 100 6.15 6.15 6.15 0 0 0
15/08/2022
6.15
 0 6.15 6.15 6.15 0 0 0
12/08/2022
6.15
 93 6.15 6.15 6.15 0 0 0
11/08/2022
6.15
 1,100 6.26 6.26 6.15 0 0 0
10/08/2022
6.76
 0 6.76 6.76 6.76 0 0 0
09/08/2022
6.76
 2,200 6.76 6.76 6.76 2,200 0 0.0
08/08/2022
6.15
 0 6.15 6.15 6.15 0 0 0
05/08/2022
6.15
 25 6.15 6.15 6.15 0 0 0
04/08/2022
6.15
 0 6.15 6.15 6.15 0 0 0
03/08/2022
6.15
 0 6.15 6.15 6.15 0 0 0
02/08/2022
6.15
 1,300 6.15 6.15 6.15 0 0 0
01/08/2022
6.82
 0 6.82 6.82 6.82 0 0 0
29/07/2022
6.82
 100 6.82 6.82 6.82 0 0 0
28/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
27/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
26/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
25/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
22/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
21/07/2022
7.55
 300 8.44 8.44 7.55 0 0 0
20/07/2022
7.71
 100 7.71 7.71 7.71 0 0 0
19/07/2022
7.04
 100 7.04 7.04 7.04 0 0 0
18/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
15/07/2022
6.43
 12 6.43 6.43 6.43 0 0 0
14/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
13/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
12/07/2022
6.43
 100 6.43 6.43 6.43 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/07/2022
6.48
 20 5.87 5.87 5.87 0 0 0
08/07/2022
5.90
 700 5.90 5.90 5.90 0 0 0
07/07/2022
5.90
 200 5.59 5.90 5.59 0 0 0
06/07/2022
5.39
 100 5.39 5.39 5.39 0 0 0
05/07/2022
4.93
 200 5.08 5.08 4.93 0 0 0
04/07/2022
5.44
 300 5.44 5.44 5.44 0 0 0
01/07/2022
5.44
 100 5.44 5.44 5.44 0 0 0
30/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
29/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
28/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
27/06/2022
6.00
 0 6.00 6.00 6.00 0 0 0
24/06/2022
6.00
 8,400 6.05 6.05 5.49 0 0 0
23/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
22/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
21/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
20/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
17/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
16/06/2022
6.05
 100 6.05 6.05 6.05 0 0 0
15/06/2022
5.64
 0 5.64 5.64 5.64 0 0 0
14/06/2022
5.64
 0 5.64 5.64 5.64 0 0 0
13/06/2022
5.64
 0 5.64 5.64 5.64 0 0 0
10/06/2022
5.64
 340 5.59 5.64 5.59 0 0 0
09/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
08/06/2022
6.05
 1,500 6.05 6.05 6.05 0 0 0
07/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
06/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
03/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc