CTCP Xây dựng và Đầu tư Visicons (vc6)

18
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
(2026-08-19) 		-0.80 -4.26% 4,000 2,800 0.0
16.80
23.20
18
2 tháng
(2026-07-20) 		-3.30 -15.49% 8,000 3,000 0.0
16.80
23.20
18
3 tháng
(2026-06-22) 		-1.90 -9.55% 35,100 4,100 0.0
16.80
23.20
18
6 tháng
(2026-03-23) 		-1.84 -9.26% 121,100 12,800 0.2
16.10
23.32
18
12 tháng
(2025-09-23) 		-16.86 -48.37% 242,800 47,100 1.0
16.10
35.94
18
24 tháng
(2024-09-30) 		2.15 13.55% 755,177 108,380 3.0
10.09
35.94
18
36 tháng
(2023-10-04) 		11.41 173.03% 1,120,986 113,380 2.7
5.76
35.94
18
60 tháng
(2021-10-14) 		13.43 293.53% 2,966,077 142,780 2.9
3.41
35.94
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
6.35
 0 6.35 6.35 6.35 0 0 0
26/01/2022
6.35
 200 6.15 6.35 6.35 0 0 0
25/01/2022
6.15
 3,900 6.20 6.20 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 6.20 6.25 6.20 0 0 0
20/01/2022
6.20
 1,300 6.20 6.20 5.59 0 0 0
19/01/2022
6.20
 800 6.15 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 6.30 6.30 6.10 0 0 0
13/01/2022
6.30
 4,631 6.35 6.35 6.30 0 0 0
12/01/2022
6.35
 800 6.40 6.76 6.35 0 0 0
11/01/2022
6.40
 600 6.35 6.40 6.40 0 0 0
10/01/2022
6.35
 8,508 6.30 6.61 6.35 0 0 0
07/01/2022
6.30
 8,200 6.86 6.86 6.25 0 0 0
06/01/2022
6.86
 14,400 6.61 6.86 6.61 0 0 0
05/01/2022
6.61
 13,525 7.32 7.32 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 7.52 7.62 6.86 0 0 0
29/12/2021
7.52
 1,200 7.32 7.52 6.66 0 0 0
28/12/2021
7.32
 19,900 6.96 7.52 7.27 0 0 0
27/12/2021
6.96
 30,000 6.40 7.01 6.45 0 0 0
24/12/2021
6.40
 20,125 6.15 6.76 6.25 0 0 0
23/12/2021
6.15
 15,000 6.45 6.45 5.95 0 0 0
22/12/2021
6.45
 41,400 6.51 6.51 6.10 0 0 0
21/12/2021
6.51
 3,200 6.25 6.51 5.84 0 0 0
20/12/2021
6.25
 30,000 6.00 6.25 5.74 0 0 0
17/12/2021
6.00
 11,300 6.51 6.51 5.95 0 0 0
16/12/2021
6.51
 24,400 6.51 6.51 5.90 0 0 0
15/12/2021
6.51
 8,000 6.56 6.61 5.95 0 0 0
14/12/2021
6.56
 13,600 6.40 6.56 6.15 0 0 0
13/12/2021
6.40
 26,600 6.76 6.76 6.15 0 0 0
10/12/2021
6.76
 12,100 6.86 6.86 6.20 0 0 0
09/12/2021
6.86
 17,600 7.01 7.01 6.51 0 0 0
08/12/2021
7.01
 13,300 6.96 7.27 6.30 0 0 0
07/12/2021
6.96
 27,400 7.12 7.37 6.40 0 0 0
06/12/2021
7.12
 27,150 7.42 8.13 6.91 0 0 0
03/12/2021
7.42
 14,500 6.76 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 6.00 6.30 5.95 0 0 0
30/11/2021
6.00
 200 5.84 6.00 5.29 0 0 0
29/11/2021
5.84
 500 5.34 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 5.90 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 6.10 6.45 5.84 0 0 0
19/11/2021
6.10
 5,400 6.40 6.40 5.84 0 0 0
18/11/2021
6.40
 2,000 6.15 6.56 5.79 0 0 0
17/11/2021
6.15
 13,920 6.35 6.51 6.10 0 0 0
16/11/2021
6.35
 13,130 6.30 6.91 6.35 0 0 0
15/11/2021
6.30
 28,718 5.74 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 5.84 6.30 5.54 0 0 0
10/11/2021
5.84
 16,926 5.34 5.84 5.29 0 0 0
09/11/2021
5.34
 3,830 5.59 5.59 5.23 0 0 0
08/11/2021
5.59
 33,162 5.08 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 5.08 5.08 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 4.83 4.98 4.93 0 0 0
29/10/2021
4.83
 15,359 4.83 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
26/10/2021
4.52
 100 4.57 4.57 4.52 0 0 0
25/10/2021
4.57
 3,700 4.62 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 4.32 4.57 4.42 0 0 0
20/10/2021
4.32
 300 4.12 4.52 4.32 0 0 0
19/10/2021
4.12
 1,000 4.22 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
 2,600 4.57 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
 11,000 4.57 4.57 4.57 0 0 0
12/10/2021
4.57
 7,200 4.57 4.57 4.17 0 0 0
11/10/2021
4.57
 2,600 4.57 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 4.52 4.57 4.52 0 0 0
06/10/2021
4.52
 200 4.57 4.57 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 4.57 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 4.52 4.57 4.57 0 0 0
22/09/2021
4.52
 2,400 4.57 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 4.57 4.57 4.12 0 0 0
16/09/2021
4.57
 200 4.62 4.62 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

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