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)
02/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
01/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
30/06/2020
5.74
 995 5.21 5.74 5.74 0 0 0
29/06/2020
5.21
 0 5.21 5.21 5.21 0 0 0
26/06/2020
5.21
 0 5.21 5.21 5.21 0 0 0
25/06/2020
5.21
 2,100 5.34 5.34 5.21 0 0 0
24/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
23/06/2020
5.34
 5,100 5.21 5.34 5.34 0 0 0
22/06/2020
5.21
 3,000 5.08 5.21 5.21 0 0 0
19/06/2020
5.08
 0 5.08 5.08 5.08 0 0 0
18/06/2020
5.08
 3,000 4.95 5.08 4.95 0 0 0
17/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
16/06/2020
4.95
 2,500 4.95 4.95 4.95 0 0 0
15/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
12/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
11/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
10/06/2020
4.95
 3,500 4.95 4.95 4.95 0 0 0
09/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
08/06/2020
4.95
 2,900 5.02 5.02 4.95 0 0 0
05/06/2020
5.02
 995 5.02 5.02 5.02 0 0 0
04/06/2020
5.02
 1,200 5.02 5.02 5.02 0 0 0
03/06/2020
5.02
 0 5.02 5.02 5.02 0 0 0
02/06/2020
5.02
 0 5.02 5.02 5.02 0 0 0
01/06/2020
5.02
 100 4.95 5.02 5.02 0 0 0
29/05/2020
4.95
 0 4.95 4.95 4.95 0 0 0
28/05/2020
4.95
 0 4.95 4.95 4.95 0 0 0
27/05/2020
4.95
 2,000 4.95 4.95 4.95 0 0 0
26/05/2020
4.95
 1,500 4.95 4.95 4.95 0 0 0
25/05/2020
4.95
 2,100 4.95 4.95 4.95 0 0 0
22/05/2020
4.95
 2,200 4.69 4.95 4.89 0 0 0
21/05/2020
4.69
 0 4.69 4.69 4.69 0 0 0
20/05/2020
4.69
 120 4.63 4.69 4.69 0 0 0
19/05/2020
4.63
 2,000 4.56 4.63 4.63 0 0 0
18/05/2020
4.56
 100 4.56 4.56 4.56 0 0 0
15/05/2020
4.56
 0 4.56 4.56 4.56 0 0 0
14/05/2020
4.56
 0 4.56 4.56 4.56 0 0 0
13/05/2020
4.56
 230 4.89 4.89 4.56 0 0 0
12/05/2020
4.89
 0 4.89 4.89 4.89 0 0 0
11/05/2020
4.89
 0 4.89 4.89 4.89 0 0 0
08/05/2020
4.89
 2,017 4.89 4.89 4.89 0 0 0
07/05/2020
4.89
 0 4.89 4.89 4.89 0 0 0
06/05/2020
4.89
 0 4.89 4.89 4.89 0 0 0
05/05/2020
4.89
 0 4.89 4.89 4.89 0 0 0
04/05/2020
4.89
 0 4.89 4.89 4.89 0 0 0
29/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
28/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
27/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
24/04/2020
4.89
 10 4.89 4.89 4.89 0 0 0
23/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
21/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
20/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
17/04/2020
4.89
 1,100 4.50 4.89 4.56 0 0 0
16/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
13/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
09/04/2020
4.50
 200 4.50 4.50 4.50 0 0 0
08/04/2020
4.50
 7 4.50 4.50 4.50 0 0 0
07/04/2020
4.50
 43 4.50 4.50 4.50 0 0 0
06/04/2020
4.50
 600 4.50 4.50 4.50 0 0 0
03/04/2020
4.50
 300 4.95 4.95 4.50 0 0 0
01/04/2020
4.95
 0 4.95 4.95 4.95 0 0 0
31/03/2020
4.95
 346 4.95 4.95 4.95 0 0 0
30/03/2020
4.95
 400 5.08 5.08 4.95 0 0 0
27/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0
26/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0
25/03/2020
5.08
 2,500 5.21 5.21 5.08 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/03/2020
5.21
 7,000 5.28 5.28 5.21 0 0 0
23/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/03/2020
5.28
 100 5.28 5.28 5.28 0 0 0
19/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
18/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
17/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
16/03/2020
5.28
 400 5.28 5.28 5.28 0 0 0
13/03/2020
5.28
 100 5.16 5.28 5.28 0 0 0
12/03/2020
5.16
 500 5.16 5.16 5.16 0 0 0
11/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
10/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
09/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
06/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
05/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
04/03/2020
5.16
 1,300 4.87 5.16 5.16 0 0 0
03/03/2020
4.87
 0 4.87 4.87 4.87 0 0 0
02/03/2020
4.87
 0 4.87 4.87 4.87 0 0 0
28/02/2020
4.87
 750 4.69 4.87 4.87 0 0 0
27/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
26/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
25/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
24/02/2020
4.69
 6,100 4.69 4.69 4.69 0 0 0
21/02/2020
4.69
 1,000 4.69 4.69 4.69 0 0 0
20/02/2020
4.69
 154 4.69 4.69 4.69 0 0 0
19/02/2020
4.69
 145 4.52 4.69 4.69 0 0 0
18/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
17/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/02/2020
4.52
 100 4.52 4.52 4.52 0 0 0
12/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |