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)
02/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
01/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
31/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
30/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
27/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
26/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
25/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
24/05/2022
6.05
 1 6.05 6.05 6.05 0 0 0
23/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
20/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
19/05/2022
6.05
 213 6.05 6.05 6.05 0 0 0
18/05/2022
6.05
 0 6.05 6.05 6.05 0 0 0
17/05/2022
6.05
 100 6.05 6.05 6.05 0 0 0
16/05/2022
5.54
 1,000 5.54 5.54 5.54 0 0 0
13/05/2022
6.15
 100 6.15 6.15 6.15 0 0 0
12/05/2022
6.81
 0 6.81 6.81 6.81 0 0 0
11/05/2022
6.81
 0 6.81 6.81 6.81 0 0 0
10/05/2022
6.81
 600 6.15 6.81 6.15 0 0 0
09/05/2022
6.81
 0 6.81 6.81 6.81 0 0 0
06/05/2022
6.81
 300 6.10 6.81 6.00 0 0 0
05/05/2022
6.56
 0 6.56 6.56 6.56 0 0 0
04/05/2022
6.56
 0 6.56 6.56 6.56 0 0 0
29/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
28/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
27/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
26/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
25/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
22/04/2022
6.56
 200 6.35 6.56 6.35 0 0 0
21/04/2022
6.56
 0 6.56 6.56 6.56 0 0 0
20/04/2022
6.56
 1,000 6.45 6.56 6.45 0 0 0
19/04/2022
6.51
 600 6.66 6.66 6.51 0 0 0
18/04/2022
6.66
 0 6.66 6.66 6.66 0 0 0
14/04/2022
6.66
 0 6.66 6.66 6.66 0 0 0
13/04/2022
6.66
 102 6.66 6.66 6.66 0 0 0
12/04/2022
6.61
 2,201 6.10 6.61 5.95 0 0 0
08/04/2022
6.61
 2,600 6.61 6.61 6.61 0 0 0
07/04/2022
7.01
 0 7.01 7.01 7.01 0 0 0
06/04/2022
7.01
 0 7.01 7.01 7.01 0 0 0
05/04/2022
7.01
 630 7.06 7.06 7.01 0 0 0
04/04/2022
6.51
 500 6.51 6.51 6.51 0 0 0
31/03/2022
7.06
 100 7.06 7.06 7.06 0 0 0
30/03/2022
6.61
 1,300 7.06 7.06 6.61 0 0 0
29/03/2022
7.06
 100 7.06 7.06 7.06 0 0 0
28/03/2022
6.61
 5,634 6.61 6.61 6.61 0 0 0
25/03/2022
7.06
 2,000 6.91 7.06 6.91 0 0 0
24/03/2022
6.91
 5,900 6.81 6.91 6.71 0 0 0
23/03/2022
6.66
 0 6.66 6.66 6.66 0 0 0
22/03/2022
6.66
 0 6.66 6.66 6.66 0 0 0
21/03/2022
6.66
 100 6.66 6.66 6.66 0 0 0
18/03/2022
6.66
 100 6.66 6.66 6.66 0 0 0
17/03/2022
6.51
 2,400 6.61 6.61 6.51 0 0 0
16/03/2022
6.61
 2,900 6.76 6.76 6.61 0 0 0
15/03/2022
6.71
 101 6.71 6.71 6.71 0 0 0
14/03/2022
6.76
 0 6.76 6.76 6.76 0 0 0
11/03/2022
6.76
 7,200 6.61 6.76 6.61 0 0 0
10/03/2022
6.61
 500 6.25 6.61 6.10 0 0 0
09/03/2022
6.61
 5,030 6.61 6.61 6.61 0 0 0
08/03/2022
6.61
 300 6.61 6.61 6.61 0 0 0
07/03/2022
6.61
 5,000 6.66 6.66 6.10 0 0 0
04/03/2022
6.61
 500 6.61 6.61 6.61 0 0 0
03/03/2022
6.61
 300 6.61 6.81 6.61 0 0 0
02/03/2022
6.61
 2,800 6.81 6.81 6.61 0 0 0
01/03/2022
6.61
 0 6.61 6.61 6.61 0 0 0
28/02/2022
6.61
 1,300 6.61 6.61 6.61 0 0 0
25/02/2022
6.61
 1,020 6.61 6.61 6.61 0 0 0
24/02/2022
6.40
 9,236 6.40 6.40 6.40 0 0 0
23/02/2022
6.40
 1,201 6.76 6.76 6.35 0 0 0
22/02/2022
6.76
 100 6.76 6.76 6.76 0 0 0
21/02/2022
6.61
 200 6.61 6.61 6.61 0 0 0
18/02/2022
6.61
 900 6.61 6.61 6.61 0 0 0
17/02/2022
6.51
 50 6.51 6.51 6.51 0 0 0
16/02/2022
6.51
 1,100 6.51 6.51 6.51 0 0 0
15/02/2022
6.35
 1,300 6.35 6.35 6.35 0 0 0
14/02/2022
6.20
 1,600 6.56 6.66 6.20 0 0 0
11/02/2022
6.35
 5,560 6.56 6.71 6.35 0 0 0
10/02/2022
6.56
 302 6.15 6.56 6.15 0 0 0
09/02/2022
6.56
 4,200 6.71 6.71 6.15 0 0 0
08/02/2022
6.40
 400 6.35 6.40 6.35 0 0 0
07/02/2022
6.35
 600 6.35 6.35 6.35 0 0 0
28/01/2022
6.35
 0 6.35 6.35 6.35 0 0 0
27/01/2022
6.35
 0 6.35 6.35 6.35 0 0 0
26/01/2022
6.35
 200 6.35 6.35 6.35 0 0 0
25/01/2022
6.15
 3,900 6.15 6.15 6.15 0 0 0
24/01/2022
6.20
 0 6.20 6.20 6.20 0 0 0
21/01/2022
6.20
 200 6.25 6.25 6.20 0 0 0
20/01/2022
6.20
 1,300 5.59 6.20 5.59 0 0 0
19/01/2022
6.20
 800 5.54 6.20 5.54 0 0 0
18/01/2022
6.15
 1,500 6.15 6.15 6.15 0 0 0
17/01/2022
6.15
 1,400 6.10 6.15 6.10 0 0 0
14/01/2022
6.10
 1,300 6.25 6.25 6.10 0 0 0
13/01/2022
6.30
 4,631 6.30 6.30 6.30 0 0 0
12/01/2022
6.35
 800 6.76 6.76 6.35 0 0 0
11/01/2022
6.40
 600 6.40 6.40 6.40 0 0 0
10/01/2022
6.35
 8,508 6.35 6.61 6.35 0 0 0
07/01/2022
6.30
 8,200 6.35 6.71 6.25 0 0 0
06/01/2022
6.86
 14,400 6.66 6.86 6.61 0 0 0
05/01/2022
6.61
 13,525 6.66 6.71 6.61 0 0 0
04/01/2022
7.32
 1,000 7.32 7.32 7.32 0 0 0
31/12/2021
7.32
 1,400 6.91 7.32 6.40 0 0 0
30/12/2021
6.91
 10,700 7.62 7.62 6.86 0 0 0

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