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)
13/09/2023
9.15
 0 9.15 9.15 9.15 0 0 0
12/09/2023
9.15
 300 9.24 9.24 9.15 0 0 0
11/09/2023
9.24
 200 9.06 9.24 9.06 0 0 0
08/09/2023
9.06
 100 9.06 9.06 9.06 0 0 0
07/09/2023
9.06
 2,400 9.24 9.24 9.06 0 2,400 -0.0
06/09/2023
9.24
 0 9.24 9.24 9.24 0 0 0
05/09/2023
9.24
 2,100 9.24 9.24 9.24 0 0 0
31/08/2023
9.24
 1,100 9.24 10.13 9.24 0 0 0
30/08/2023
9.24
 1,800 10.22 10.22 9.24 0 400 -0.0
29/08/2023
10.22
 200 9.59 10.48 10.22 0 0 0
28/08/2023
9.59
 0 9.59 9.59 9.59 0 0 0
25/08/2023
9.59
 1,400 10.66 11.73 9.59 0 0 0
24/08/2023
10.66
 300 10.57 11.55 9.59 0 0 0
23/08/2023
10.57
 100 9.68 10.57 10.57 0 0 0
22/08/2023
9.68
 100 9.42 9.68 9.68 0 0 0
21/08/2023
9.42
 100 8.62 9.42 9.42 0 0 0
18/08/2023
8.62
 11,900 8.88 8.88 8.53 0 0 0
17/08/2023
8.88
 4,700 8.79 8.88 8.79 0 0 0
16/08/2023
8.79
 10,500 8.79 8.97 8.71 0 500 -0.0
15/08/2023
8.79
 100 8.79 8.79 8.79 0 0 0
14/08/2023
8.79
 5,300 8.79 9.06 8.71 0 0 0
11/08/2023
8.79
 3,500 8.79 8.79 8.79 0 0 0
10/08/2023
8.79
 1,900 9.24 9.24 8.79 0 0 0
09/08/2023
9.24
 0 9.24 9.24 9.24 0 0 0
08/08/2023
9.24
 0 9.24 9.24 9.24 0 0 0
07/08/2023
9.24
 500 9.33 9.33 9.24 0 0 0
04/08/2023
9.33
 100 8.88 9.33 9.33 0 0 0
03/08/2023
8.88
 6,500 8.53 8.88 8.79 0 0 0
02/08/2023
8.53
 8,600 8.88 9.77 8.53 0 0 0
01/08/2023
8.88
 13,200 8.53 8.88 8.79 0 0 0
31/07/2023
8.53
 100 8.53 8.53 8.53 0 0 0
28/07/2023
8.53
 1,100 8.79 9.06 8.53 0 0 0
27/07/2023
8.79
 0 8.79 8.79 8.79 0 0 0
26/07/2023
8.79
 7,200 8.79 8.88 8.79 0 0 0
25/07/2023
8.79
 500 8.79 8.79 8.79 0 0 0
24/07/2023
8.79
 4,900 8.79 8.79 8.79 0 0 0
21/07/2023
8.79
 9,400 8.26 8.88 8.79 0 0 0
20/07/2023
8.26
 2,200 9.06 9.06 8.26 0 0 0
19/07/2023
9.06
 1,800 9.68 9.68 9.06 0 0 0
18/07/2023
9.68
 100 8.97 9.68 9.68 0 0 0
17/07/2023
8.97
 27,700 9.33 9.33 8.44 0 0 0
14/07/2023
9.33
 100 9.06 9.33 9.33 0 0 0
13/07/2023
9.06
 1,400 8.71 9.24 8.79 0 0 0
12/07/2023
8.71
 1,500 8.88 8.88 8.62 0 0 0
11/07/2023
8.88
 300 8.62 9.06 8.88 0 0 0
10/07/2023
8.62
 900 8.88 8.88 8.53 0 0 0
07/07/2023
8.88
 300 8.88 8.88 8.88 0 0 0
06/07/2023
8.88
 1,800 8.88 8.88 8.71 0 0 0
05/07/2023
8.88
 400 9.06 9.06 8.62 0 0 0
04/07/2023
9.06
 100 8.79 9.06 9.06 0 0 0
03/07/2023
8.79
 2,000 8.88 8.88 8.79 0 0 0
30/06/2023
8.88
 1,500 8.88 9.06 8.71 0 0 0
29/06/2023
8.88
 500 9.06 9.06 8.88 0 0 0
28/06/2023
9.06
 1,700 8.79 9.06 8.71 0 0 0
27/06/2023
8.79
 2,400 9.51 9.51 8.71 0 0 0
26/06/2023
9.51
 100 9.51 9.51 9.51 0 0 0
23/06/2023
9.51
 101 8.88 9.51 9.51 0 0 0
22/06/2023
8.88
 0 9.24 8.88 8.88 0 0 0
21/06/2023
9.24
 1,513 9.24 9.24 8.88 0 0 0
20/06/2023
9.24
 1,208 9.06 9.42 8.88 0 0 0
19/06/2023
9.06
 420 9.06 9.06 9.06 0 0 0
16/06/2023
9.06
 3,600 9.95 9.95 9.06 0 0 0
15/06/2023
9.95
 710 10.13 10.13 9.77 0 0 0
14/06/2023
10.13
 10,400 9.68 10.22 8.88 0 8,300 -0.1
13/06/2023
9.68
 5,500 8.88 9.77 9.68 0 0 0
12/06/2023
8.88
 800 7.73 8.88 7.55 500 0 0.0
09/06/2023
7.73
 4,100 7.82 8.00 7.28 2,100 0 0.0
08/06/2023
7.82
 4,000 7.82 7.91 7.82 4,000 0 0.0
07/06/2023
7.82
 1 7.82 7.82 7.82 0 0 0
06/06/2023
7.82
 3,100 7.46 8.00 7.11 1,900 0 0.0
05/06/2023
7.46
 2,000 7.20 7.46 7.11 1,800 0 0.0
02/06/2023
7.20
 4,500 7.20 7.28 7.20 0 0 0
01/06/2023
7.20
 1,000 7.11 7.28 7.20 0 0 0
31/05/2023
7.11
 9,100 7.28 7.91 6.75 0 0 0
30/05/2023
7.28
 2,100 6.84 7.46 7.28 0 0 0
29/05/2023
6.84
 4,339 6.22 6.84 6.48 1,000 0 0.0
26/05/2023
6.22
 1,000 6.66 6.66 6.22 0 0 0
25/05/2023
6.66
 0 6.66 6.66 6.66 0 0 0
24/05/2023
6.66
 200 6.75 6.75 6.66 0 0 0
23/05/2023
6.75
 500 6.75 6.75 6.75 0 0 0
22/05/2023
6.75
 4,500 6.57 6.75 6.66 500 0 0.0
19/05/2023
6.57
 5,601 6.22 6.57 6.13 0 0 0
18/05/2023
6.22
 6,300 6.13 6.22 6.13 0 0 0
17/05/2023
6.13
 1,810 6.04 6.13 6.13 0 0 0
16/05/2023
6.04
 3,300 6.13 6.13 6.04 0 0 0
15/05/2023
6.13
 100 6.40 6.40 6.13 0 0 0
12/05/2023
6.40
 1,600 6.48 6.48 6.22 0 0 0
11/05/2023
6.48
 100 6.31 6.48 6.48 0 0 0
10/05/2023
6.31
 9,200 6.22 6.40 6.22 0 0 0
09/05/2023
6.22
 14,000 6.40 6.57 6.22 0 0 0
08/05/2023
6.40
 8,001 6.22 6.57 6.22 0 0 0
05/05/2023
6.22
 7,400 6.22 6.40 6.04 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
6.22
 11,041 6.13 6.66 6.22 0 0 0
28/04/2023
6.13
 50,313 6.21 6.44 5.97 0 0 0
27/04/2023
6.21
 14,300 6.13 6.21 5.97 0 0 0
26/04/2023
6.13
 10,406 6.21 6.21 5.82 0 0 0
25/04/2023
6.21
 37,630 6.21 6.21 5.82 0 0 0
24/04/2023
6.21
 7,120 6.21 6.28 5.82 0 0 0
21/04/2023
6.21
 4,900 6.28 6.28 5.97 0 0 0
20/04/2023
6.28
 5,000 6.28 6.28 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |