CTCP Xây dựng và Đầu tư Visicons (vc6)

22.20
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
(2024-08-19) 		-6.60 -22.92% 59,800 -35,800 -0.8
20.30
31.50
22.20
2 tháng
(2024-07-22) 		2.20 11% 96,500 -57,100 -1.2
20
31.50
22.20
3 tháng
(2024-06-20) 		6.21 38.84% 109,500 -51,300 -1.1
15.99
31.50
22.20
6 tháng
(2024-03-22) 		7.99 56.19% 156,400 -38,500 -0.9
12.08
31.50
22.20
12 tháng
(2023-09-25) 		12.25 123.13% 377,900 8,400 -0.4
9.15
31.50
22.20
24 tháng
(2022-09-29) 		15.92 253.24% 1,369,138 35,600 -0.2
4.73
31.50
22.20
36 tháng
(2021-10-04) 		15.85 249.71% 2,244,862 37,800 -0.1
4.73
31.50
22.20
60 tháng
(2019-10-15) 		16.33 278.45% 2,693,305 37,625 -0.1
3.98
31.50
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
13.33
 0 13.33 13.33 13.33 0 0 0
24/04/2024
13.33
 0 13.33 13.33 13.33 0 0 0
23/04/2024
13.33
 3,200 13.33 13.33 13.33 3,200 0 0.0
22/04/2024
13.33
 200 12.53 13.33 12.53 0 0 0
19/04/2024
13.86
 0 13.86 13.86 13.86 0 0 0
17/04/2024
13.86
 0 13.86 13.86 13.86 0 0 0
16/04/2024
13.86
 100 13.86 13.86 13.86 0 0 0
15/04/2024
12.97
 100 12.97 12.97 12.97 0 0 0
12/04/2024
12.88
 100 12.88 12.88 12.88 0 0 0
11/04/2024
12.70
 100 12.70 12.70 12.70 0 0 0
10/04/2024
12.70
 500 12.61 12.70 12.61 0 0 0
09/04/2024
12.70
 500 11.99 12.70 11.99 0 0 0
08/04/2024
12.97
 0 12.97 12.97 12.97 0 0 0
05/04/2024
12.97
 100 12.97 12.97 12.97 0 0 0
04/04/2024
13.15
 300 12.79 13.15 12.44 0 0 0
03/04/2024
13.33
 500 12.61 13.33 12.61 0 0 0
02/04/2024
12.61
 100 12.61 12.61 12.61 0 0 0
01/04/2024
12.08
 2,200 12.08 12.08 12.08 0 0 0
29/03/2024
13.33
 0 13.33 13.33 13.33 0 0 0
28/03/2024
13.33
 200 12.44 13.33 12.44 0 0 0
27/03/2024
12.44
 300 13.50 14.12 12.44 0 0 0
26/03/2024
12.88
 3,100 14.21 14.21 12.88 0 0 0
25/03/2024
14.21
 100 14.21 14.21 14.21 0 0 0
22/03/2024
14.21
 0 14.21 14.21 14.21 0 0 0
21/03/2024
14.21
 100 12.97 14.21 14.21 0 0 0
20/03/2024
12.97
 2,500 14.39 14.92 12.97 100 0 0.0
19/03/2024
14.39
 1,500 15.99 15.99 14.39 0 0 0
18/03/2024
15.99
 0 15.99 15.99 15.99 0 0 0
15/03/2024
15.99
 200 14.75 15.99 13.41 0 0 0
14/03/2024
14.75
 400 13.68 15.01 13.59 0 0 0
13/03/2024
13.68
 1,100 12.44 13.68 12.35 0 300 -0.0
12/03/2024
12.44
 400 12.61 12.61 11.64 0 0 0
11/03/2024
12.61
 200 11.64 12.79 12.61 0 0 0
08/03/2024
11.64
 200 12.61 12.61 11.64 0 0 0
07/03/2024
12.61
 700 11.90 12.61 11.64 0 0 0
06/03/2024
11.90
 0 11.90 11.90 11.90 0 0 0
05/03/2024
11.90
 700 12.08 12.79 11.90 500 0 0.0
04/03/2024
12.08
 4,000 12.88 14.12 11.64 3,800 0 0.1
01/03/2024
12.88
 1,000 12.17 12.88 11.99 100 0 0.0
29/02/2024
12.17
 800 12.53 12.97 12.17 700 0 0.0
28/02/2024
12.53
 0 12.53 12.53 12.53 0 0 0
27/02/2024
12.53
 400 12.35 12.79 11.64 100 0 0.0
26/02/2024
12.35
 300 11.55 12.35 11.28 0 0 0
23/02/2024
11.55
 400 12.53 12.70 11.55 0 0 0
22/02/2024
12.53
 1,200 12.35 12.53 11.73 0 0 0
21/02/2024
12.35
 600 12.35 12.35 11.99 0 0 0
20/02/2024
12.35
 10,000 12.35 12.44 11.81 0 0 0
19/02/2024
12.35
 6,000 12.44 12.44 11.99 0 0 0
16/02/2024
12.44
 2,800 12.97 13.59 12.44 0 0 0
15/02/2024
12.97
 0 12.97 12.97 12.97 0 0 0
07/02/2024
12.97
 100 12.97 12.97 12.97 0 0 0
06/02/2024
12.97
 800 12.70 12.97 12.35 0 0 0
05/02/2024
12.70
 400 12.70 13.59 12.70 0 0 0
02/02/2024
12.70
 300 11.55 12.70 11.55 300 0 0.0
01/02/2024
11.55
 10,900 11.37 11.55 10.66 0 0 0
31/01/2024
11.37
 12,800 11.46 11.46 11.28 11,500 0 0.1
30/01/2024
11.46
 100 11.46 11.46 11.46 0 0 0
29/01/2024
11.46
 19,600 11.28 11.55 10.66 0 0 0
26/01/2024
11.28
 1,200 11.37 11.37 10.93 0 0 0
25/01/2024
11.37
 15,300 11.46 11.46 10.66 0 0 0
24/01/2024
11.46
 1,300 11.81 11.81 10.66 0 0 0
23/01/2024
11.81
 0 11.81 11.81 11.81 0 0 0
22/01/2024
11.81
 100 11.28 11.81 11.81 100 0 0.0
19/01/2024
11.28
 0 11.28 11.28 11.28 0 0 0
18/01/2024
11.28
 100 10.93 11.28 11.28 0 0 0
17/01/2024
10.93
 100 10.66 10.93 10.93 0 0 0
16/01/2024
10.66
 1,100 10.48 10.66 10.66 0 0 0
15/01/2024
10.48
 200 11.28 11.28 10.48 0 0 0
12/01/2024
11.28
 200 10.48 11.28 11.28 0 0 0
11/01/2024
10.48
 300 11.55 11.55 10.48 0 0 0
10/01/2024
11.55
 600 11.73 11.73 10.57 0 0 0
09/01/2024
11.73
 100 11.37 11.73 11.73 0 0 0
08/01/2024
11.37
 200 10.75 11.37 10.39 0 0 0
05/01/2024
10.75
 500 10.93 10.93 10.22 0 0 0
04/01/2024
10.93
 400 10.66 11.02 10.13 0 0 0
03/01/2024
10.66
 15,600 11.02 11.02 10.30 0 0 0
02/01/2024
11.02
 100 10.84 11.02 11.02 0 0 0
29/12/2023
10.84
 1,200 10.22 10.84 9.95 0 0 0
28/12/2023
10.22
 3,000 10.04 10.22 10.04 0 0 0
27/12/2023
10.04
 200 10.04 10.22 10.04 0 0 0
26/12/2023
10.04
 100 10.66 10.66 10.04 0 0 0
25/12/2023
10.66
 0 10.66 10.66 10.66 0 0 0
22/12/2023
10.66
 0 10.66 10.66 10.66 0 0 0
21/12/2023
10.66
 400 10.04 10.66 10.66 0 0 0
20/12/2023
10.04
 500 10.30 10.48 10.04 0 0 0
19/12/2023
10.30
 400 10.04 10.30 10.30 0 0 0
18/12/2023
10.04
 7,800 10.04 10.04 10.04 0 0 0
15/12/2023
10.04
 8,300 10.22 10.22 10.04 0 0 0
14/12/2023
10.22
 800 10.57 10.57 10.22 0 0 0
13/12/2023
10.57
 0 10.57 10.57 10.57 0 0 0
12/12/2023
10.57
 0 10.57 10.57 10.57 0 0 0
11/12/2023
10.57
 0 10.57 10.57 10.57 0 0 0
08/12/2023
10.57
 200 10.48 10.57 10.48 0 0 0
07/12/2023
10.48
 200 10.57 10.57 9.77 0 0 0
06/12/2023
10.57
 0 10.57 10.57 10.57 0 0 0
05/12/2023
10.57
 100 10.04 10.57 10.57 0 0 0
04/12/2023
10.04
 700 10.04 10.04 10.04 0 0 0
01/12/2023
10.04
 3,500 10.93 10.93 9.95 0 3,100 0
30/11/2023
10.93
 0 10.93 10.93 10.93 0 0 0
29/11/2023
10.93
 0 10.93 10.93 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |