CTCP Xây dựng và Đầu tư Visicons (vc6)

18.20
0.50
(2.82%)
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
17.80
20
18.20
2 tháng
(2026-08-05) 		-1.20 -6.32% 8,200 3,100 0.0
16.80
20.50
18.20
3 tháng
(2026-07-06) 		-2.80 -13.59% 10,000 3,200 0.0
16.80
21.50
18.20
6 tháng
(2026-04-07) 		-3.62 -16.88% 97,500 10,600 0.2
16.10
21.91
18.20
12 tháng
(2025-10-09) 		-18.14 -50.47% 233,400 40,900 0.9
16.10
35.94
18.20
24 tháng
(2024-10-14) 		0.29 1.66% 677,210 103,880 2.9
10.09
35.94
18.20
36 tháng
(2023-10-20) 		9.10 104.48% 1,022,758 103,380 2.5
5.76
35.94
18.20
60 tháng
(2021-11-01) 		12.82 257.39% 2,803,557 138,080 2.8
3.41
35.94
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2018
3.10
 0 3.10 3.10 3.10 0 0 0
29/05/2018
3.10
 0 3.10 3.10 3.10 0 0 0
28/05/2018
3.10
 1,500 3.10 3.10 3.10 0 0 0
25/05/2018
3.10
 0 3.10 3.10 3.10 0 0 0
24/05/2018
3.10
 0 3.10 3.10 3.10 0 0 0
23/05/2018
3.10
 0 3.10 3.10 3.10 0 0 0
22/05/2018
3.10
 50 3.10 3.10 3.10 0 0 0
21/05/2018
3.10
 0 3.10 3.10 3.10 0 0 0
18/05/2018
3.10
 3,200 3.10 3.10 2.95 0 0 0
17/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
16/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
15/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
14/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
11/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
10/05/2018
3.06
 50 3.06 3.06 3.06 0 0 0
09/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
08/05/2018
3.06
 0 3.06 3.06 3.06 0 0 0
07/05/2018
3.06
 100 3.06 3.06 3.06 0 0 0
04/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
03/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
02/05/2018
2.95
 100 2.95 2.95 2.95 0 0 0
27/04/2018
3.06
 100 3.06 3.06 3.06 0 0 0
26/04/2018
2.95
 100 2.95 2.95 2.95 0 0 0
24/04/2018
3.10
 0 3.10 3.10 3.10 0 0 0
23/04/2018
3.10
 0 3.10 3.10 3.10 0 0 0
20/04/2018
3.10
 3,310 3.10 3.10 3.10 0 0 0
19/04/2018
3.10
 250 3.03 3.10 3.03 0 0 0
18/04/2018
3.14
 1,000 3.14 3.14 3.14 0 0 0
17/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
16/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
13/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
12/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
11/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
10/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
09/04/2018
3.18
 50 3.18 3.18 3.18 0 0 0
06/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
05/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
04/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
03/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
02/04/2018
3.18
 0 3.18 3.18 3.18 0 0 0
30/03/2018
3.18
 278 2.95 3.18 2.95 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
29/03/2018
3.14
 0 3.14 3.14 3.14 0 0 0
28/03/2018
3.14
 10 3.14 3.14 3.14 0 0 0
27/03/2018
3.14
 400 3.11 3.14 3.11 0 0 0
26/03/2018
3.18
 1,100 3.00 3.18 3.00 0 0 0
23/03/2018
2.97
 0 2.97 2.97 2.97 0 0 0
22/03/2018
2.97
 2,000 2.97 2.97 2.97 0 0 0
21/03/2018
2.93
 4,000 2.90 2.93 2.90 0 0 0
20/03/2018
2.83
 0 2.83 2.83 2.83 0 0 0
19/03/2018
2.83
 0 2.83 2.83 2.83 0 0 0
16/03/2018
2.83
 1,400 2.83 2.83 2.83 0 0 0
15/03/2018
2.90
 400 2.90 2.90 2.90 0 0 0
14/03/2018
2.86
 1,500 2.86 2.86 2.86 0 0 0
13/03/2018
2.80
 0 2.80 2.80 2.80 0 0 0
12/03/2018
2.80
 2,200 2.80 2.80 2.80 0 0 0
09/03/2018
2.80
 0 2.80 2.80 2.80 0 0 0
08/03/2018
2.80
 1,000 2.80 2.80 2.80 0 0 0
07/03/2018
2.86
 0 2.86 2.86 2.86 0 0 0
06/03/2018
2.86
 0 2.86 2.86 2.86 0 0 0
05/03/2018
2.86
 0 2.86 2.86 2.86 0 0 0
02/03/2018
2.86
 25 2.86 2.86 2.86 0 0 0
01/03/2018
2.86
 20 2.86 2.86 2.86 0 0 0
28/02/2018
2.86
 10 2.86 2.86 2.86 0 0 0
27/02/2018
2.86
 200 2.80 2.86 2.80 0 0 0
26/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
23/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
22/02/2018
2.86
 87 2.86 2.86 2.86 0 0 0
21/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
13/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
12/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
09/02/2018
2.86
 300 2.86 2.86 2.86 0 0 0
08/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
07/02/2018
2.86
 0 2.86 2.86 2.86 0 0 0
06/02/2018
2.86
 300 2.86 2.86 2.86 0 0 0
05/02/2018
3.00
 600 2.90 3.00 2.90 0 0 0
02/02/2018
3.04
 0 3.04 3.04 3.04 0 0 0
01/02/2018
3.04
 100 3.04 3.04 3.04 0 0 0
31/01/2018
3.18
 800 2.97 3.18 2.97 0 0 0
30/01/2018
2.93
 100 2.93 2.93 2.93 0 0 0
29/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
26/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
25/01/2018
2.93
 50 2.93 2.93 2.93 0 0 0
24/01/2018
2.93
 10 2.93 2.93 2.93 0 0 0
23/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
22/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
19/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
18/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
17/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
16/01/2018
2.93
 0 2.93 2.93 2.93 0 0 0
15/01/2018
2.93
 500 2.83 2.93 2.83 0 0 0
12/01/2018
2.97
 0 2.97 2.97 2.97 0 0 0
11/01/2018
2.97
 0 2.97 2.97 2.97 0 0 0
10/01/2018
2.97
 1,200 2.97 2.97 2.97 0 0 0
09/01/2018
2.90
 800 2.90 2.90 2.90 0 0 0
08/01/2018
2.90
 0 2.90 2.90 2.90 0 0 0
05/01/2018
2.90
 0 2.90 2.90 2.90 0 0 0
04/01/2018
2.90
 0 2.90 2.90 2.90 0 0 0
03/01/2018
2.90
 0 2.90 2.90 2.90 0 0 0
02/01/2018
2.90
 50 2.90 2.90 2.90 0 0 0
29/12/2017
2.90
 0 2.90 2.90 2.90 0 0 0

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