CTCP Xây dựng và Đầu tư Visicons (vc6)

31.80
0.20
(0.63%)
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
(2025-04-16) 		1.70 5.69% 23,700 2,500 0
29.70
31.80
31.80
2 tháng
(2025-03-17) 		4.10 14.91% 41,300 14,100 0.3
25.10
32.70
31.80
3 tháng
(2025-02-17) 		8.20 35.04% 76,700 36,900 1.0
23.40
32.70
31.80
6 tháng
(2024-11-18) 		10.70 51.20% 275,495 33,080 0.9
18
32.70
31.80
12 tháng
(2024-05-21) 		16.68 111.74% 467,651 280 0.2
13.33
32.70
31.80
24 tháng
(2023-05-29) 		24.76 361.98% 1,023,226 56,780 0.8
6.84
32.70
31.80
36 tháng
(2022-06-01) 		23.21 276.47% 1,721,899 86,480 1.1
4.73
32.70
31.80
60 tháng
(2020-06-11) 		26.65 537.93% 2,944,167 86,205 1.1
3.98
32.70
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 433 12.79 12.79 11.64 100 0 0.0
26/02/2024
12.35
 332 12.35 12.35 11.28 0 0 0
23/02/2024
11.55
 402 11.55 12.70 11.55 0 0 0
22/02/2024
12.53
 1,260 11.73 12.53 11.73 0 0 0
21/02/2024
12.35
 600 11.99 12.35 11.99 0 0 0
20/02/2024
12.35
 10,000 12.44 12.44 11.81 0 0 0
19/02/2024
12.35
 6,000 11.99 12.35 11.99 0 0 0
16/02/2024
12.44
 2,800 12.44 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 13.59 13.59 12.70 0 0 0
02/02/2024
12.70
 355 11.55 12.70 11.55 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |