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)
01/02/2024
11.55
 10,900 11.10 11.55 10.66 0 0 0
31/01/2024
11.37
 12,800 11.28 11.37 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 11.55 11.55 10.66 0 0 0
26/01/2024
11.28
 1,200 11.28 11.28 10.93 0 0 0
25/01/2024
11.37
 15,207 10.66 11.37 10.66 0 0 0
24/01/2024
11.46
 1,157 10.66 11.46 10.66 0 0 0
23/01/2024
11.81
 3 11.81 11.81 11.81 0 0 0
22/01/2024
11.81
 100 11.81 11.81 11.81 100 0 0.0
19/01/2024
11.28
 80 11.28 11.28 11.28 0 0 0
18/01/2024
11.28
 100 11.28 11.28 11.28 0 0 0
17/01/2024
10.93
 100 10.93 10.93 10.93 0 0 0
16/01/2024
10.66
 1,100 10.66 10.66 10.66 0 0 0
15/01/2024
10.48
 200 10.48 10.48 10.48 0 0 0
12/01/2024
11.28
 200 11.28 11.28 11.28 0 0 0
11/01/2024
10.48
 323 10.48 10.48 10.48 0 0 0
10/01/2024
11.55
 600 10.57 11.55 10.57 0 0 0
09/01/2024
11.73
 100 11.73 11.73 11.73 0 0 0
08/01/2024
11.37
 200 10.39 11.37 10.39 0 0 0
05/01/2024
10.75
 500 10.22 10.75 10.22 0 0 0
04/01/2024
10.93
 300 11.02 11.02 10.13 0 0 0
03/01/2024
10.66
 11,400 10.66 10.66 10.30 0 0 0
02/01/2024
11.02
 100 11.02 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
28/11/2023
10.93
 200 10.66 10.93 10.04 0 0 0
27/11/2023
10.66
 2,300 11.10 11.10 10.04 0 0 0
24/11/2023
11.10
 200 11.28 11.28 10.66 200 0 0.0
23/11/2023
11.28
 0 11.28 11.28 11.28 0 0 0
22/11/2023
11.28
 200 11.37 11.37 10.66 0 0 0
21/11/2023
11.37
 0 11.37 11.37 11.37 0 0 0
20/11/2023
11.37
 0 11.37 11.37 11.37 0 0 0
17/11/2023
11.37
 600 11.81 11.81 11.37 100 0 0.0
16/11/2023
11.81
 0 11.81 11.81 11.81 0 0 0
15/11/2023
11.81
 300 11.99 11.99 10.84 0 0 0
14/11/2023
11.99
 300 10.93 11.99 10.93 100 0 0.0
13/11/2023
10.93
 9,200 12.08 13.15 10.93 5,300 0 0.1
10/11/2023
12.08
 100 12.17 12.17 12.08 0 0 0
09/11/2023
12.17
 1,200 12.70 12.70 11.46 300 0 0.0
08/11/2023
12.70
 300 11.64 12.70 10.48 200 0 0.0
07/11/2023
11.64
 1,100 12.79 12.79 11.64 0 0 0
06/11/2023
12.79
 500 12.88 13.33 11.64 0 0 0
03/11/2023
12.88
 0 12.88 12.88 12.88 0 0 0
02/11/2023
12.88
 400 13.59 13.59 12.26 200 0 0.0
01/11/2023
13.59
 200 13.59 13.59 12.26 0 0 0
31/10/2023
13.59
 2,700 15.10 15.28 13.59 400 1,000 -0.0
30/10/2023
15.10
 500 14.92 15.10 14.92 400 0 0.0
27/10/2023
14.92
 10,600 13.95 15.28 12.61 8,300 0 0
26/10/2023
13.95
 8,800 12.70 13.95 11.46 8,600 0 0.1
25/10/2023
12.70
 200 14.04 15.37 12.70 0 0 0
24/10/2023
14.04
 500 12.79 14.04 14.04 500 0 0.0
23/10/2023
12.79
 3,900 12.08 13.24 10.93 3,600 0 0.0
20/10/2023
12.08
 700 11.02 12.08 11.73 600 0 0.0
19/10/2023
11.02
 100 10.04 11.02 11.02 0 0 0
18/10/2023
10.04
 300 9.77 10.04 10.04 300 0 0.0
17/10/2023
9.77
 0 9.77 9.77 9.77 0 0 0
16/10/2023
9.77
 4,700 9.33 9.77 9.33 4,700 0 0.1
13/10/2023
9.33
 300 9.59 9.59 9.33 300 0 0.0
12/10/2023
9.59
 0 9.59 9.59 9.59 0 0 0
11/10/2023
9.59
 10,200 9.42 9.59 9.42 0 0 0
10/10/2023
9.42
 0 9.42 9.42 9.42 0 0 0
09/10/2023
9.42
 0 9.42 9.42 9.42 0 0 0
06/10/2023
9.42
 200 9.15 10.04 9.42 0 0 0
05/10/2023
9.15
 0 9.15 9.15 9.15 0 0 0
04/10/2023
9.15
 2,000 9.51 9.51 9.15 0 0 0
03/10/2023
9.51
 0 9.51 9.51 9.51 0 0 0
02/10/2023
9.51
 100 9.33 9.51 9.51 0 0 0
29/09/2023
9.33
 500 9.15 9.33 9.33 0 0 0
28/09/2023
9.15
 200 9.15 9.15 9.15 0 0 0
27/09/2023
9.15
 8,000 9.15 9.15 9.15 0 0 0
26/09/2023
9.15
 4,500 9.95 9.95 9.15 0 0 0
25/09/2023
9.95
 100 9.15 9.95 9.95 0 0 0
22/09/2023
9.15
 41,500 9.15 9.15 9.15 0 0 0
21/09/2023
9.15
 16,300 9.15 9.15 9.15 0 0 0
20/09/2023
9.15
 47,000 9.06 9.15 9.06 0 0 0
19/09/2023
9.06
 5,000 9.15 9.15 9.06 0 0 0
18/09/2023
9.15
 300 9.15 9.15 9.15 0 0 0
15/09/2023
9.15
 0 9.15 9.15 9.15 0 0 0
14/09/2023
9.15
 600 9.15 9.15 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |