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
(2024-08-20) 		-4.80 -17.78% 50,800 -28,000 -0.6
20.30
31.50
22.20
2 tháng
(2024-07-22) 		2.20 11% 96,800 -57,100 -1.2
20
31.50
22.20
3 tháng
(2024-06-21) 		6.12 38.07% 109,400 -51,400 -1.1
16.08
31.50
22.20
6 tháng
(2024-03-25) 		7.99 56.19% 156,700 -38,500 -0.9
12.08
31.50
22.20
12 tháng
(2023-09-25) 		12.25 123.13% 378,200 8,400 -0.4
9.15
31.50
22.20
24 tháng
(2022-09-30) 		15.99 257.66% 1,369,438 35,600 -0.2
4.73
31.50
22.20
36 tháng
(2021-10-05) 		15.85 249.71% 2,243,062 37,800 -0.1
4.73
31.50
22.20
60 tháng
(2019-10-16) 		16.92 320.50% 2,693,005 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)
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
19/04/2023
6.28
 100 6.36 6.36 6.28 0 0 0
18/04/2023
6.36
 98,200 6.28 6.36 5.82 0 0 0
17/04/2023
6.28
 100 5.97 6.28 6.28 0 0 0
14/04/2023
5.97
 3,000 6.13 6.13 5.97 0 0 0
13/04/2023
6.13
 100 6.21 6.21 6.13 0 0 0
12/04/2023
6.21
 0 6.21 6.21 6.21 0 0 0
11/04/2023
6.21
 19 6.21 6.21 6.21 0 0 0
10/04/2023
6.21
 9,000 5.82 6.21 5.82 0 0 0
07/04/2023
5.82
 7,000 5.90 5.90 5.82 0 0 0
06/04/2023
5.90
 3,301 5.82 6.36 5.90 0 0 0
05/04/2023
5.82
 13 5.82 5.82 5.82 0 0 0
04/04/2023
5.82
 10,600 6.13 6.13 5.82 0 0 0
03/04/2023
6.13
 3,100 6.13 6.13 5.90 0 0 0
31/03/2023
6.13
 1,200 5.82 6.13 5.82 0 0 0
30/03/2023
5.82
 16,100 6.13 6.28 5.82 0 0 0
29/03/2023
6.13
 21,000 6.13 6.13 5.59 0 0 0
28/03/2023
6.13
 5,100 6.13 6.13 5.82 0 0 0
27/03/2023
6.13
 0 6.13 6.13 6.13 0 0 0
24/03/2023
6.13
 7,627 5.90 6.13 5.82 0 0 0
23/03/2023
5.90
 5,000 5.82 5.90 5.82 0 0 0
22/03/2023
5.82
 2,500 5.82 5.82 5.82 0 0 0
21/03/2023
5.82
 4,500 5.82 5.82 5.82 0 0 0
20/03/2023
5.82
 3,500 6.21 6.21 5.82 0 0 0
17/03/2023
6.21
 0 6.21 6.21 6.21 0 0 0
16/03/2023
6.21
 10,200 6.05 6.21 5.90 0 0 0
15/03/2023
6.05
 0 6.05 6.05 6.05 0 0 0
14/03/2023
6.05
 2,100 6.05 6.21 6.05 0 0 0
13/03/2023
6.05
 8,000 6.05 6.05 6.05 0 0 0
10/03/2023
6.05
 15,000 6.36 6.36 6.05 0 0 0
09/03/2023
6.36
 13,400 6.05 6.36 5.97 0 0 0
08/03/2023
6.05
 8,700 6.05 6.21 6.05 0 0 0
07/03/2023
6.05
 4,000 6.05 6.05 6.05 0 0 0
06/03/2023
6.05
 5,000 6.05 6.21 6.05 0 0 0
03/03/2023
6.05
 5,500 6.28 6.28 6.05 0 0 0
02/03/2023
6.28
 6,200 6.28 6.36 6.05 0 0 0
01/03/2023
6.28
 7,500 6.28 6.28 6.13 0 0 0
28/02/2023
6.28
 8,900 6.28 6.36 6.05 0 0 0
27/02/2023
6.28
 2,600 6.05 6.28 6.05 0 0 0
24/02/2023
6.05
 4,600 6.05 6.60 6.05 0 0 0
23/02/2023
6.05
 3,500 6.52 6.52 6.05 0 0 0
22/02/2023
6.52
 13,709 6.52 6.52 6.21 0 0 0
21/02/2023
6.52
 8,100 6.44 6.52 6.13 0 0 0
20/02/2023
6.44
 8,800 6.21 6.44 6.28 0 0 0
17/02/2023
6.21
 7,200 6.21 6.28 6.05 0 0 0
16/02/2023
6.21
 12,400 5.97 6.21 5.97 0 0 0
15/02/2023
5.97
 7,000 6.05 6.28 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |