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)
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
14/02/2023
6.05
 7,100 6.52 6.52 6.05 0 0 0
13/02/2023
6.52
 1,900 6.36 6.52 6.52 0 0 0
10/02/2023
6.36
 4,509 6.21 6.36 6.28 0 0 0
09/02/2023
6.21
 1,700 5.82 6.21 5.66 0 0 0
08/02/2023
5.82
 4,200 5.90 5.90 5.59 0 0 0
07/02/2023
5.90
 6,500 6.13 6.13 5.82 0 0 0
06/02/2023
6.13
 1,700 6.60 7.22 6.13 0 0 0
03/02/2023
6.60
 2,600 6.67 6.75 6.60 0 0 0
02/02/2023
6.67
 1,621 7.14 7.22 6.67 0 0 0
01/02/2023
7.14
 2,700 7.91 7.91 7.14 0 0 0
31/01/2023
7.91
 8,100 8.38 9.00 7.60 0 0 0
30/01/2023
8.38
 2,100 7.91 8.38 7.14 0 0 0
27/01/2023
7.91
 100 7.22 7.91 7.91 0 0 0
19/01/2023
7.22
 2,500 7.22 7.22 7.22 0 0 0
18/01/2023
7.22
 100 6.98 7.22 7.22 0 0 0
17/01/2023
6.98
 2,500 6.98 6.98 6.98 0 0 0
16/01/2023
6.98
 0 6.98 6.98 6.98 0 0 0
13/01/2023
6.98
 0 6.98 6.98 6.98 0 0 0
12/01/2023
6.98
 0 6.98 6.98 6.98 0 0 0
11/01/2023
6.98
 0 6.98 6.98 6.98 0 0 0
10/01/2023
6.98
 0 6.98 6.98 6.98 0 0 0
09/01/2023
6.98
 100 6.36 6.98 6.98 0 0 0
06/01/2023
6.36
 0 6.36 6.36 6.36 0 0 0
05/01/2023
6.36
 0 6.36 6.36 6.36 0 0 0
04/01/2023
6.36
 0 6.36 6.36 6.36 0 0 0
03/01/2023
6.36
 100 6.52 6.52 6.36 0 0 0
30/12/2022
6.52
 0 6.52 6.52 6.52 0 0 0
29/12/2022
6.52
 0 6.52 6.52 6.52 0 0 0
28/12/2022
6.52
 0 6.52 6.52 6.52 0 0 0
27/12/2022
6.52
 0 6.52 6.52 6.52 0 0 0
26/12/2022
6.52
 4,900 6.52 6.52 6.52 4,900 0 0.0
23/12/2022
6.52
 0 6.52 6.52 6.52 0 0 0
22/12/2022
6.52
 3 6.52 6.52 6.52 0 0 0
21/12/2022
6.52
 4,600 6.21 6.52 6.52 4,500 0 0.0
20/12/2022
6.21
 5,000 6.21 6.21 6.21 5,000 0 0.0
19/12/2022
6.21
 100 6.28 6.28 6.21 0 0 0
16/12/2022
6.28
 3,700 6.28 6.52 6.21 3,500 0 0.0
15/12/2022
6.28
 0 6.28 6.28 6.28 0 0 0
14/12/2022
6.28
 900 5.97 6.28 6.28 0 0 0
13/12/2022
5.97
 7,300 5.97 6.21 5.97 5,000 0 0.0
12/12/2022
5.97
 1,900 5.43 5.97 5.97 0 0 0
09/12/2022
5.43
 100 4.97 5.43 5.43 0 0 0
08/12/2022
4.97
 4,300 4.73 4.97 4.81 4,100 0 0.0
07/12/2022
4.73
 0 4.73 4.73 4.73 0 0 0
06/12/2022
4.73
 100 5.04 5.04 4.73 0 0 0
05/12/2022
5.04
 0 5.04 5.04 5.04 0 0 0
02/12/2022
5.04
 1,000 5.35 5.35 5.04 0 0 0
01/12/2022
5.35
 0 5.35 5.35 5.35 0 0 0
30/11/2022
5.35
 4,000 5.59 5.59 5.35 0 0 0
29/11/2022
5.59
 0 5.59 5.59 5.59 0 0 0
28/11/2022
5.59
 100 5.28 5.59 5.59 0 0 0
25/11/2022
5.28
 105 5.82 5.82 5.28 0 0 0
24/11/2022
5.82
 0 5.82 5.82 5.82 0 0 0
23/11/2022
5.82
 2,100 5.35 5.82 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |