CTCP Xây dựng và Đầu tư Visicons (vc6)

20
-0.80
(-3.85%)
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
(2024-10-09) 		-7 -25.93% 27,700 -6,100 -0.1
18.60
27
20
2 tháng
(2024-09-09) 		-0.30 -1.48% 73,900 -28,500 -0.6
18.60
27
20
3 tháng
(2024-08-12) 		-3.80 -15.97% 132,500 -63,700 -1.4
18.60
31.50
20
6 tháng
(2024-05-13) 		4.90 32.44% 179,400 -52,700 -1.2
13.33
31.50
20
12 tháng
(2023-11-14) 		8.01 66.77% 348,300 -30,400 -0.8
10.04
31.50
20
24 tháng
(2022-11-21) 		15.11 309.16% 1,397,032 29,500 -0.3
4.73
31.50
20
36 tháng
(2021-11-24) 		11.96 148.72% 2,022,185 31,700 -0.3
4.73
31.50
20
60 tháng
(2019-12-05) 		14.78 283.09% 2,727,305 31,525 -0.3
3.98
31.50
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
4.31
 5,900 4.31 4.31 4.31 0 0 0
18/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
15/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
14/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
13/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
12/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
11/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
08/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
07/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
06/06/2018
4.31
 600 4.31 4.31 4.31 0 0 0
05/06/2018
4.31
 3,200 4.31 4.31 4.31 0 0 0
04/06/2018
4.31
 700 4.31 4.31 4.31 0 0 0
01/06/2018
4.31
 0 4.31 4.31 4.31 0 0 0
31/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
30/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
29/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
28/05/2018
4.31
 1,500 4.31 4.31 4.31 0 0 0
25/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
24/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
23/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
22/05/2018
4.31
 50 4.31 4.31 4.31 0 0 0
21/05/2018
4.31
 0 4.31 4.31 4.31 0 0 0
18/05/2018
4.31
 3,200 4.25 4.31 4.09 0 0 0
17/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
16/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
15/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
14/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
11/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
10/05/2018
4.25
 50 4.25 4.25 4.25 0 0 0
09/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
08/05/2018
4.25
 0 4.25 4.25 4.25 0 0 0
07/05/2018
4.25
 100 4.09 4.25 4.25 0 0 0
04/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
03/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
02/05/2018
4.09
 100 4.25 4.25 4.09 0 0 0
27/04/2018
4.25
 100 4.09 4.25 4.25 0 0 0
26/04/2018
4.09
 100 4.31 4.31 4.09 0 0 0
24/04/2018
4.31
 0 4.31 4.31 4.31 0 0 0
23/04/2018
4.31
 0 4.31 4.31 4.31 0 0 0
20/04/2018
4.31
 3,310 4.31 4.31 4.31 0 0 0
19/04/2018
4.31
 250 4.36 4.36 4.20 0 0 0
18/04/2018
4.36
 1,000 4.41 4.41 4.36 0 0 0
17/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
16/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
13/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
12/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
11/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
10/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
09/04/2018
4.41
 50 4.41 4.41 4.41 0 0 0
06/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
05/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
04/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
03/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
02/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
30/03/2018
4.41
 278 4.36 4.41 4.09 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
29/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
28/03/2018
4.36
 10 4.36 4.36 4.36 0 0 0
27/03/2018
4.36
 400 4.41 4.41 4.31 0 0 0
26/03/2018
4.41
 1,100 4.12 4.41 4.17 0 0 0
23/03/2018
4.12
 0 4.12 4.12 4.12 0 0 0
22/03/2018
4.12
 2,000 4.07 4.12 4.12 0 0 0
21/03/2018
4.07
 4,000 3.93 4.07 4.02 0 0 0
20/03/2018
3.93
 0 3.93 3.93 3.93 0 0 0
19/03/2018
3.93
 0 3.93 3.93 3.93 0 0 0
16/03/2018
3.93
 1,400 4.02 4.02 3.93 0 0 0
15/03/2018
4.02
 400 3.98 4.02 4.02 0 0 0
14/03/2018
3.98
 1,500 3.88 3.98 3.98 0 0 0
13/03/2018
3.88
 0 3.88 3.88 3.88 0 0 0
12/03/2018
3.88
 2,200 3.88 3.88 3.88 0 0 0
09/03/2018
3.88
 0 3.88 3.88 3.88 0 0 0
08/03/2018
3.88
 1,000 3.98 3.98 3.88 0 0 0
07/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
06/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
05/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
02/03/2018
3.98
 25 3.98 3.98 3.98 0 0 0
01/03/2018
3.98
 20 3.98 3.98 3.98 0 0 0
28/02/2018
3.98
 10 3.98 3.98 3.98 0 0 0
27/02/2018
3.98
 200 3.98 3.98 3.88 0 0 0
26/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
23/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
22/02/2018
3.98
 87 3.98 3.98 3.98 0 0 0
21/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
13/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
12/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
09/02/2018
3.98
 300 3.98 3.98 3.98 0 0 0
08/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
07/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
06/02/2018
3.98
 300 4.17 4.17 3.98 0 0 0
05/02/2018
4.17
 600 4.22 4.22 4.02 0 0 0
02/02/2018
4.22
 0 4.22 4.22 4.22 0 0 0
01/02/2018
4.22
 100 4.41 4.41 4.22 0 0 0
31/01/2018
4.41
 800 4.07 4.41 4.12 0 0 0
30/01/2018
4.07
 100 4.07 4.07 4.07 0 0 0
29/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
26/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
25/01/2018
4.07
 50 4.07 4.07 4.07 0 0 0
24/01/2018
4.07
 10 4.07 4.07 4.07 0 0 0
23/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
22/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
19/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |