CTCP Xây dựng và Đầu tư Visicons (vc6)

17.70
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
(2026-09-04) 		-0.60 -3.26% 4,400 2,800 0.0
17.70
20
17.70
2 tháng
(2026-08-05) 		-1.20 -6.32% 8,200 3,100 0.0
16.80
20.50
17.70
3 tháng
(2026-07-06) 		-2.80 -13.59% 10,000 3,200 0.0
16.80
21.50
17.70
6 tháng
(2026-04-07) 		-3.62 -16.88% 97,500 10,600 0.2
16.10
21.91
17.70
12 tháng
(2025-10-09) 		-18.14 -50.47% 233,400 40,900 0.9
16.10
35.94
17.70
24 tháng
(2024-10-14) 		0.29 1.66% 677,210 103,880 2.9
10.09
35.94
17.70
36 tháng
(2023-10-20) 		9.10 104.48% 1,022,758 103,380 2.5
5.76
35.94
17.70
60 tháng
(2021-11-01) 		12.82 257.39% 2,803,557 138,080 2.8
3.41
35.94
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2009
4.42
 34,900 4.53 4.98 4.42 0 0 0
16/11/2009
4.53
 19,100 4.51 4.81 4.53 0 0 0
13/11/2009
4.51
 49,600 4.23 4.51 4.33 0 0 0
12/11/2009
4.23
 28,800 4.06 4.23 4.22 0 0 0
11/11/2009
4.06
 17,600 3.75 4.06 3.84 0 0 0
10/11/2009
3.75
 8,900 3.85 4.01 3.75 1,000 0 0
09/11/2009
3.85
 7,400 4.15 4.15 3.85 0 0 0
06/11/2009
4.15
 30,800 3.88 4.15 4.01 0 0 0
05/11/2009
3.88
 13,300 3.62 3.88 3.84 0 0 0
04/11/2009
3.62
 17,100 3.84 3.84 3.61 1,000 0 0
03/11/2009
3.84
 20,000 4.13 4.13 3.84 0 0 0
02/11/2009
4.13
 13,100 4.53 4.53 4.13 0 0 0
30/10/2009
4.53
 29,500 4.28 4.53 4.33 0 0 0
29/10/2009
4.28
 37,100 4.60 4.66 4.28 0 0 0
28/10/2009
4.60
 51,700 4.66 4.79 4.33 0 0 0
27/10/2009
4.66
 11,700 4.99 4.99 4.66 0 0 0
26/10/2009
4.99
 26,100 5.21 5.21 4.99 0 0 0
23/10/2009
5.21
 19,600 5.56 5.68 5.21 0 0 0
22/10/2009
5.56
 35,900 5.68 5.69 5.50 0 0 0
21/10/2009
5.68
 98,900 5.61 5.70 5.56 0 0 0
20/10/2009
5.61
 56,500 5.43 5.69 5.43 0 0 0
19/10/2009
5.43
 33,100 5.82 5.82 5.32 0 0 0
16/10/2009
5.82
 68,000 5.95 6.29 5.56 0 100 0
15/10/2009
5.95
 99,300 5.77 6.10 5.89 0 100 0
14/10/2009
5.77
 76,700 5.69 5.82 5.42 0 0 0
13/10/2009
5.69
 50,800 5.63 6.01 5.30 0 0 0
12/10/2009
5.63
 14,100 5.28 5.63 5.63 0 0 0
09/10/2009
5.28
 76,300 4.97 5.28 5.04 0 0 0
08/10/2009
4.97
 102,500 4.64 4.97 4.67 0 0 0
07/10/2009
4.64
 11,000 4.45 4.64 4.64 0 0 0
06/10/2009
4.45
 40,200 4.15 4.45 3.89 0 0 0
05/10/2009
4.15
 67,100 4.46 4.46 4.15 0 0 0
02/10/2009
4.46
 36,400 4.59 4.59 4.46 0 0 0
01/10/2009
4.59
 63,100 4.93 5.26 4.59 0 0 0
30/09/2009
4.93
 95,900 4.62 4.93 4.85 1,000 0 0
29/09/2009
4.62
 20,800 4.32 4.62 4.62 0 0 0
28/09/2009
4.32
 21,300 4.07 4.32 4.32 0 0 0
25/09/2009
4.07
 61,200 3.82 4.07 3.98 0 0 0
24/09/2009
3.82
 100,200 3.57 3.82 3.80 0 0 0
23/09/2009
3.57
 56,900 3.34 3.57 3.57 0 0 0
22/09/2009
3.34
 25,100 3.13 3.34 3.34 0 0 0
21/09/2009
3.13
 5,700 3.05 3.13 3.13 0 0 0
18/09/2009
3.05
 65,600 2.85 3.05 2.85 0 0 0
17/09/2009
2.85
 10,700 2.95 2.95 2.85 0 0 0
16/09/2009
2.95
 11,900 2.91 2.97 2.92 0 0 0
15/09/2009
2.91
 45,600 2.99 3.08 2.85 0 0 0
14/09/2009
2.99
 24,600 2.88 3.00 2.94 0 0 0
11/09/2009
2.88
 31,700 2.78 2.90 2.75 0 0 0
10/09/2009
2.78
 38,900 2.66 2.78 2.42 0 0 0
09/09/2009
2.66
 44,400 2.54 2.66 2.51 0 0 0
08/09/2009
2.54
 30,600 2.39 2.54 2.42 0 0 0
07/09/2009
2.39
 18,200 2.41 2.41 2.33 0 0 0
04/09/2009
2.41
 10,600 2.41 2.46 2.37 0 0 0
03/09/2009
2.41
 7,900 2.51 2.51 2.39 0 0 0
01/09/2009
2.51
 5,400 2.52 2.68 2.34 0 0 0
31/08/2009
2.52
 17,800 2.42 2.52 2.48 0 0 0
28/08/2009
2.42
 12,800 2.39 2.42 2.20 0 0 0
27/08/2009
2.39
 7,700 2.24 2.39 2.25 0 0 0
26/08/2009
2.24
 11,300 2.17 2.26 2.21 0 0 0
25/08/2009
2.17
 8,900 2.17 2.20 2.17 0 0 0
24/08/2009
2.17
 7,400 2.20 2.20 2.17 0 0 0
21/08/2009
2.20
 12,000 2.15 2.20 2.16 0 0 0
20/08/2009
2.15
 2,800 2.19 2.19 2.13 0 0 0
19/08/2009
2.19
 5,300 2.11 2.19 2.13 0 0 0
18/08/2009
2.11
 3,000 2.10 2.12 2.11 0 0 0
17/08/2009
2.10
 2,000 2.11 2.11 2.10 0 0 0
14/08/2009
2.11
 1,400 2.11 2.11 2.08 0 0 0
13/08/2009
2.11
 11,800 2.10 2.13 2.11 0 0 0
12/08/2009
2.10
 10,100 2.11 2.15 2.07 0 0 0
11/08/2009
2.11
 7,400 2.13 2.13 2.07 0 0 0
10/08/2009
2.13
 2,000 2.00 2.13 2.07 0 0 0
07/08/2009
2.00
 1,300 2.07 2.07 2.00 0 0 0
06/08/2009
2.07
 3,000 2.00 2.12 2.06 0 0 0
05/08/2009
2.00
 100 2.11 2.11 2.00 0 0 0
04/08/2009
2.11
 3,200 2.06 2.11 2.03 0 0 0
03/08/2009
2.06
 2,300 2.12 2.12 2.04 0 0 0
31/07/2009
2.12
 100 2.03 2.12 2.12 0 0 0
30/07/2009
2.03
 12,600 2.10 2.10 2.03 0 0 0
29/07/2009
2.10
 6,200 2.15 2.16 2.10 0 0 0
28/07/2009
2.15
 100 2.11 2.15 2.15 0 0 0
27/07/2009
2.11
 600 2.11 2.11 2.11 0 0 0
24/07/2009
2.11
 11,000 2.00 2.11 2.08 0 0 0
23/07/2009
2.00
 600 1.91 2.04 1.89 0 0 0
22/07/2009
1.91
 3,000 1.89 1.93 1.91 0 0 0
21/07/2009
1.89
 1,400 1.97 2.11 1.89 0 0 0
20/07/2009
1.97
 4,200 2.10 2.11 1.97 0 0 0
17/07/2009
2.10
 600 2.28 2.28 2.10 0 0 0
16/07/2009
2.28
 300 2.13 2.28 2.13 0 0 0
15/07/2009
2.13
 100 2.00 2.13 2.13 0 0 0
14/07/2009
2.00
 200 2.13 2.13 2.00 0 0 0
13/07/2009
2.13
 100 1.97 2.13 2.13 0 0 0
10/07/2009
1.97
 300 2.13 2.13 1.97 0 0 0
09/07/2009
2.13
 900 2.07 2.13 2.04 0 0 0
08/07/2009
2.07
 2,500 2.20 2.20 2.07 0 0 0
07/07/2009
2.20
 0 2.20 2.20 2.20 0 0 0
06/07/2009
2.20
 1,300 2.07 2.20 2.20 0 0 0
03/07/2009
2.07
 600 2.13 2.13 2.06 0 0 0
02/07/2009
2.13
 0 1.97 2.13 2.13 0 0 0
01/07/2009
1.97
 2,900 2.07 2.20 1.97 0 0 0
30/06/2009
2.07
 2,100 2.06 2.07 2.02 0 0 0

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