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)
29/12/2021
7.52
 1,200 6.96 7.52 6.66 0 0 0
28/12/2021
7.32
 19,900 7.52 7.52 7.27 0 0 0
27/12/2021
6.96
 30,000 6.86 7.01 6.45 0 0 0
24/12/2021
6.40
 20,125 6.25 6.76 6.25 0 0 0
23/12/2021
6.15
 15,000 6.30 6.30 5.95 0 0 0
22/12/2021
6.45
 41,400 6.10 6.45 6.10 0 0 0
21/12/2021
6.51
 3,200 5.84 6.51 5.84 0 0 0
20/12/2021
6.25
 30,000 5.74 6.25 5.74 0 0 0
17/12/2021
6.00
 11,300 5.95 6.00 5.95 0 0 0
16/12/2021
6.51
 24,400 6.00 6.51 5.90 0 0 0
15/12/2021
6.51
 8,000 6.61 6.61 5.95 0 0 0
14/12/2021
6.56
 13,600 6.30 6.56 6.15 0 0 0
13/12/2021
6.40
 26,600 6.20 6.66 6.15 0 0 0
10/12/2021
6.76
 12,100 6.25 6.76 6.20 0 0 0
09/12/2021
6.86
 17,600 6.56 6.86 6.51 0 0 0
08/12/2021
7.01
 13,300 6.30 7.27 6.30 0 0 0
07/12/2021
6.96
 27,400 7.37 7.37 6.40 0 0 0
06/12/2021
7.12
 27,150 8.13 8.13 6.91 0 0 0
03/12/2021
7.42
 14,500 7.42 7.42 7.32 0 0 0
02/12/2021
6.76
 45,500 6.15 6.76 6.15 0 0 0
01/12/2021
6.15
 24,900 6.30 6.30 5.95 0 0 0
30/11/2021
6.00
 200 5.29 6.00 5.29 0 0 0
29/11/2021
5.84
 500 5.79 5.84 5.23 0 0 0
26/11/2021
5.34
 1,000 5.59 5.59 5.34 0 0 0
25/11/2021
5.59
 200 5.79 5.79 5.59 0 0 0
24/11/2021
5.79
 1,800 5.74 6.40 5.74 0 0 0
23/11/2021
5.90
 900 6.45 6.45 5.90 0 0 0
22/11/2021
6.45
 1,250 5.84 6.45 5.84 0 0 0
19/11/2021
6.10
 5,400 5.84 6.10 5.84 0 0 0
18/11/2021
6.40
 2,000 5.79 6.56 5.79 0 0 0
17/11/2021
6.15
 13,920 6.40 6.51 6.10 0 0 0
16/11/2021
6.35
 13,130 6.91 6.91 6.35 0 0 0
15/11/2021
6.30
 28,718 6.30 6.30 6.30 0 0 0
12/11/2021
5.74
 23,500 5.64 6.20 5.64 0 0 0
11/11/2021
5.64
 1,425 6.30 6.30 5.54 0 0 0
10/11/2021
5.84
 16,926 5.29 5.84 5.29 0 0 0
09/11/2021
5.34
 3,830 5.23 5.59 5.23 0 0 0
08/11/2021
5.59
 33,162 5.13 5.59 4.88 0 0 0
05/11/2021
5.08
 15,200 4.83 5.08 4.83 0 0 0
04/11/2021
4.83
 8,200 4.83 4.93 4.78 0 0 0
03/11/2021
4.83
 2,200 4.83 4.83 4.83 0 0 0
02/11/2021
5.08
 5,150 4.98 5.08 4.98 0 0 0
01/11/2021
4.98
 602 4.93 4.98 4.93 0 0 0
29/10/2021
4.83
 15,359 4.88 4.93 4.83 0 0 0
28/10/2021
4.83
 9,000 4.78 4.83 4.73 0 0 0
27/10/2021
4.78
 5,500 4.52 4.78 4.52 0 0 0
25/10/2021
4.57
 3,700 4.57 4.68 4.57 0 0 0
22/10/2021
4.62
 6,800 4.57 4.62 4.57 0 0 0
21/10/2021
4.57
 5,000 4.42 4.57 4.42 0 0 0
20/10/2021
4.32
 300 4.52 4.52 4.32 0 0 0
19/10/2021
4.12
 1,000 4.12 4.62 4.12 0 0 0
18/10/2021
4.22
 4,300 4.57 4.57 4.22 0 0 0
15/10/2021
4.57
 2,622 4.52 4.57 4.52 0 0 0
14/10/2021
4.57
 2,000 4.57 4.57 4.57 0 0 0
13/10/2021
4.57
 11,005 4.57 4.57 4.57 0 0 0
12/10/2021
4.57
 7,222 4.22 4.57 4.17 0 0 0
11/10/2021
4.57
 2,600 4.22 4.57 4.22 0 0 0
08/10/2021
4.57
 8,000 4.57 4.57 4.57 0 0 0
07/10/2021
4.57
 2,500 4.57 4.57 4.52 0 0 0
06/10/2021
4.52
 200 4.52 4.52 4.52 0 0 0
05/10/2021
4.57
 405 4.57 4.57 4.57 0 0 0
04/10/2021
4.57
 2,100 4.57 4.62 4.57 0 0 0
01/10/2021
4.57
 2,000 5.03 5.03 4.12 400 400 0.0
30/09/2021
4.57
 3,700 4.57 4.57 4.57 0 0 0
29/09/2021
4.57
 2,500 4.57 4.57 4.57 0 0 0
28/09/2021
4.57
 3,500 4.57 4.57 4.57 0 0 0
27/09/2021
4.57
 6,400 4.57 4.57 4.57 0 0 0
24/09/2021
4.57
 3,200 4.57 4.57 4.57 0 0 0
23/09/2021
4.57
 5,912 4.57 4.57 4.57 0 0 0
22/09/2021
4.52
 2,400 4.47 4.57 4.47 0 0 0
21/09/2021
4.57
 0 4.57 4.57 4.57 0 0 0
20/09/2021
4.57
 200 4.57 4.57 4.57 0 0 0
17/09/2021
4.57
 7,900 4.12 4.57 4.12 0 0 0
16/09/2021
4.57
 200 4.57 4.57 4.57 0 0 0
15/09/2021
4.62
 0 4.62 4.62 4.62 0 0 0
14/09/2021
4.62
 0 4.62 4.62 4.62 0 0 0
13/09/2021
4.62
 0 4.62 4.62 4.62 0 0 0
10/09/2021
4.62
 0 4.62 4.62 4.62 0 0 0
09/09/2021
4.62
 0 4.62 4.62 4.62 0 0 0
08/09/2021
4.62
 60 4.62 4.62 4.62 0 0 0
07/09/2021
4.62
 292 4.62 4.62 4.62 0 0 0
06/09/2021
4.57
 200 4.57 4.57 4.57 0 0 0
01/09/2021
4.32
 0 4.32 4.32 4.32 0 0 0
31/08/2021
4.32
 50 4.32 4.32 4.32 0 0 0
30/08/2021
4.32
 0 4.32 4.32 4.32 0 0 0
27/08/2021
4.32
 1,000 4.32 4.32 4.32 0 0 0
26/08/2021
4.42
 0 4.42 4.42 4.42 0 0 0
25/08/2021
4.42
 0 4.42 4.42 4.42 0 0 0
24/08/2021
4.42
 1,100 4.57 4.57 4.42 0 0 0
23/08/2021
4.57
 0 4.57 4.57 4.57 0 0 0
19/08/2021
4.62
 7,300 4.62 4.62 4.62 0 0 0
18/08/2021
4.62
 8,900 4.73 4.73 4.57 0 500 0.0
17/08/2021
4.57
 0 4.57 4.57 4.57 0 0 0
16/08/2021
4.57
 0 4.57 4.57 4.57 0 0 0
13/08/2021
4.57
 0 4.57 4.57 4.57 0 0 0
12/08/2021
4.57
 300 4.57 4.57 4.57 0 0 0
11/08/2021
4.57
 2,400 4.52 4.57 4.52 0 0 0
10/08/2021
4.57
 0 4.57 4.57 4.57 0 0 0
09/08/2021
4.57
 210 4.57 4.57 4.57 0 0 0
06/08/2021
4.17
 0 4.17 4.17 4.17 0 0 0

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