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)
22/04/2019
5.57
 0 5.57 5.57 5.57 0 0 0
19/04/2019
5.57
 1,100 5.57 5.57 5.57 0 0 0
18/04/2019
5.57
 0 5.57 5.57 5.57 0 0 0
17/04/2019
5.57
 200 5.28 5.57 5.57 0 0 0
16/04/2019
5.28
 0 5.28 5.28 5.28 0 0 0
12/04/2019
5.28
 100 5.46 5.46 5.28 0 0 0
11/04/2019
5.46
 364 5.98 5.98 5.46 0 0 0
10/04/2019
5.98
 0 5.98 5.98 5.98 0 0 0
09/04/2019
5.98
 2,200 5.46 5.98 5.81 0 0 0
08/04/2019
5.46
 4,400 5.28 5.46 5.28 0 0 0
05/04/2019
5.28
 200 5.28 5.28 5.28 0 0 0
04/04/2019
5.28
 1,000 4.99 5.28 5.28 0 0 0
03/04/2019
4.99
 7,804 5.04 5.04 4.93 0 0 0
02/04/2019
5.04
 0 5.04 5.04 5.04 0 0 0
01/04/2019
5.04
 400 5.04 5.04 5.04 0 0 0
29/03/2019
5.04
 0 5.04 5.04 5.04 0 0 0
28/03/2019
5.04
 4,000 5.46 5.46 5.04 0 0 0
27/03/2019
5.46
 4,010 5.04 5.46 5.10 0 0 0
26/03/2019
5.04
 0 5.04 5.04 5.04 0 0 0
25/03/2019
5.04
 0 5.04 5.04 5.04 0 0 0
22/03/2019
5.04
 0 5.04 5.04 5.04 0 0 0
21/03/2019
5.04
 300 5.04 5.04 5.04 0 0 0
20/03/2019
5.04
 0 5.04 5.04 5.04 0 0 0
19/03/2019
5.04
 900 4.69 5.04 4.81 0 0 0
18/03/2019
4.69
 0 4.69 4.69 4.69 0 0 0
15/03/2019
4.69
 100 4.69 4.69 4.69 0 0 0
14/03/2019
4.69
 100 4.81 4.81 4.69 0 0 0
13/03/2019
4.81
 2,100 5.16 5.16 4.81 0 0 0
12/03/2019
5.16
 0 5.16 5.16 5.16 0 0 0
11/03/2019
5.16
 719 5.16 5.16 5.10 0 0 0
08/03/2019: Cổ tức tiền mặt tỉ lệ: 9%
08/03/2019
5.16
 100 5.10 5.16 5.16 0 0 0
07/03/2019
5.10
 150 4.68 5.10 5.10 0 0 0
06/03/2019
4.68
 0 4.68 4.68 4.68 0 0 0
05/03/2019
4.68
 0 4.68 4.68 4.68 0 0 0
04/03/2019
4.68
 0 4.68 4.68 4.68 0 0 0
01/03/2019
4.68
 531 4.47 4.68 4.41 100 0 0.0
28/02/2019
4.47
 100 4.68 4.68 4.47 0 0 0
27/02/2019
4.68
 0 4.68 4.68 4.68 0 0 0
26/02/2019
4.68
 1,300 4.25 4.68 4.68 0 0 0
25/02/2019
4.25
 1,533 4.25 4.25 4.25 0 0 0
22/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
21/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
20/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
18/02/2019
4.25
 50 4.25 4.25 4.25 0 0 0
15/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
14/02/2019
4.25
 1,000 4.25 4.25 4.25 0 0 0
13/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
12/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
11/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
01/02/2019
4.25
 2,000 4.25 4.25 4.25 0 0 0
31/01/2019
4.25
 0 4.25 4.25 4.25 0 0 0
30/01/2019
4.25
 0 4.25 4.25 4.25 0 0 0
29/01/2019
4.25
 1,100 3.99 4.25 4.20 0 0 0
28/01/2019
3.99
 1,000 4.15 4.15 3.99 0 0 0
25/01/2019
4.15
 1,100 4.04 4.31 4.15 0 0 0
24/01/2019
4.04
 500 4.04 4.04 4.04 0 0 0
23/01/2019
4.04
 0 4.04 4.04 4.04 0 0 0
22/01/2019
4.04
 2,000 4.04 4.04 4.04 0 0 0
21/01/2019
4.04
 1,000 3.99 4.04 4.04 0 0 0
18/01/2019
3.99
 2,100 3.72 3.99 3.83 0 0 0
17/01/2019
3.72
 0 3.72 3.72 3.72 0 0 0
16/01/2019
3.72
 500 3.99 3.99 3.72 0 0 0
15/01/2019
3.99
 300 3.83 3.99 3.99 0 0 0
14/01/2019
3.83
 1,000 3.83 3.83 3.83 0 0 0
11/01/2019
3.83
 1,000 3.99 3.99 3.83 0 0 0
10/01/2019
3.99
 1,300 3.99 3.99 3.99 0 0 0
09/01/2019
3.99
 0 3.99 3.99 3.99 0 0 0
08/01/2019
3.99
 1,400 4.09 4.09 3.99 0 0 0
07/01/2019
4.09
 900 3.88 4.09 4.09 900 0 0.0
04/01/2019
3.88
 0 3.88 3.88 3.88 0 0 0
03/01/2019
3.88
 2,200 3.83 3.88 3.83 0 0 0
02/01/2019
3.83
 2,000 3.83 3.83 3.83 0 0 0
28/12/2018
3.83
 0 3.83 3.83 3.83 0 0 0
27/12/2018
3.83
 3,525 3.77 3.88 3.83 0 0 0
26/12/2018
3.77
 600 3.72 3.83 3.77 0 0 0
25/12/2018
3.72
 0 3.72 3.72 3.72 0 0 0
24/12/2018
3.72
 4,900 3.72 3.72 3.72 0 0 0
21/12/2018
3.72
 2,000 3.77 3.77 3.72 0 0 0
20/12/2018
3.77
 0 3.77 3.77 3.77 0 0 0
19/12/2018
3.77
 0 3.77 3.77 3.77 0 0 0
18/12/2018
3.77
 2,000 3.72 3.77 3.77 0 0 0
17/12/2018
3.72
 3,000 3.93 3.93 3.72 0 0 0
14/12/2018
3.93
 0 3.93 3.93 3.93 0 0 0
13/12/2018
3.93
 0 3.93 3.93 3.93 0 0 0
12/12/2018
3.93
 100 3.61 3.93 3.93 0 0 0
11/12/2018
3.61
 5,300 3.99 3.99 3.61 0 0 0
10/12/2018
3.99
 0 3.99 3.99 3.99 0 0 0
07/12/2018
3.99
 200 4.36 4.36 3.99 0 0 0
06/12/2018
4.36
 0 4.36 4.36 4.36 0 0 0
05/12/2018
4.36
 0 4.36 4.36 4.36 0 0 0
04/12/2018
4.36
 0 4.36 4.36 4.36 0 0 0
03/12/2018
4.36
 0 4.36 4.36 4.36 0 0 0
30/11/2018
4.36
 0 4.36 4.36 4.36 0 0 0
29/11/2018
4.36
 0 4.36 4.36 4.36 0 0 0
28/11/2018
4.36
 0 4.36 4.36 4.36 0 0 0
27/11/2018
4.36
 0 4.36 4.36 4.36 0 0 0
26/11/2018
4.36
 0 4.36 4.36 4.36 0 0 0
23/11/2018
4.36
 65,100 3.99 4.36 4.25 0 0 0
22/11/2018
3.99
 1,000 4.20 4.20 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |