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)
20/11/2020
4.89
 400 5.21 5.21 4.69 0 0 0
19/11/2020
5.21
 100 5.74 5.74 5.21 0 0 0
18/11/2020
5.74
 0 5.74 5.74 5.74 0 0 0
17/11/2020
5.74
 150 5.21 5.74 5.74 0 0 0
16/11/2020
5.21
 0 5.21 5.21 5.21 0 0 0
13/11/2020
5.21
 100 4.76 5.21 5.21 0 0 0
12/11/2020
4.76
 0 4.76 4.76 4.76 0 0 0
11/11/2020
4.76
 100 4.37 4.76 4.76 0 0 0
10/11/2020
4.37
 800 3.98 4.37 4.37 0 0 0
09/11/2020
3.98
 0 3.98 3.98 3.98 0 0 0
06/11/2020
3.98
 55 3.98 3.98 3.98 0 0 0
05/11/2020
3.98
 100 4.17 4.17 3.98 0 0 0
04/11/2020
4.17
 0 4.17 4.17 4.17 0 0 0
03/11/2020
4.17
 200 4.50 4.76 4.17 0 0 0
02/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
29/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
28/10/2020
4.50
 125 4.89 4.89 4.50 0 0 0
27/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
26/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
23/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
21/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
20/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
19/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
16/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
15/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
14/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
13/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
12/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
09/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
08/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
07/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
06/10/2020
4.89
 2,000 4.89 4.89 4.89 0 0 0
05/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
02/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
01/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
30/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
29/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
28/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
25/09/2020
4.89
 100 4.89 4.89 4.89 0 100 -0.0
24/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
23/09/2020
4.89
 100 4.89 4.89 4.89 0 0 0
22/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
21/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
18/09/2020
4.89
 200 4.95 4.95 4.50 0 0 0
17/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
16/09/2020
4.95
 1,500 4.95 4.95 4.95 0 0 0
15/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
14/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
11/09/2020
4.95
 1,200 4.95 5.21 4.95 0 0 0
10/09/2020
4.95
 1 4.95 4.95 4.95 0 0 0
09/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
08/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
07/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
04/09/2020
4.95
 2,050 4.89 4.95 4.95 0 0 0
03/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
01/09/2020
4.89
 0 4.89 4.89 4.89 0 0 0
31/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
28/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
27/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
26/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
25/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
24/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
21/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
20/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
19/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
18/08/2020
4.89
 0 4.89 4.89 4.89 0 0 0
17/08/2020
4.89
 2,000 5.08 5.08 4.89 0 0 0
14/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
13/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
12/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
11/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
10/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
07/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
06/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
05/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
04/08/2020
5.08
 15,000 5.08 5.08 5.08 0 0 0
03/08/2020
5.08
 0 5.08 5.08 5.08 0 0 0
31/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
30/07/2020
5.08
 2,000 5.08 5.08 5.08 0 0 0
29/07/2020
5.08
 23,600 5.21 5.21 5.08 0 0 0
28/07/2020
5.21
 1,700 5.21 5.21 5.21 0 0 0
27/07/2020
5.21
 3,000 5.28 5.28 5.21 0 0 0
24/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
22/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
21/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/07/2020
5.28
 1,000 5.28 5.28 5.28 0 0 0
17/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
16/07/2020
5.28
 200 5.74 5.74 5.28 0 0 0
15/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
14/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
13/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
10/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
09/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
08/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
07/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
06/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
03/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |