CTCP Xây dựng và Đầu tư Visicons (vc6)

36.80
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
(2025-05-05) 		7.10 23.91% 57,600 18,000 0.5
29.70
40
36.80
2 tháng
(2025-04-04) 		6.90 23.08% 58,100 18,100 0.5
29.70
40
36.80
3 tháng
(2025-03-05) 		8.80 31.43% 89,400 39,700 1.1
25.10
40
36.80
6 tháng
(2024-12-05) 		12.90 53.97% 307,253 48,580 1.4
18
40
36.80
12 tháng
(2024-06-10) 		21.70 143.68% 482,959 10,480 0.6
14.66
40
36.80
24 tháng
(2023-06-14) 		26.67 263.38% 1,016,586 60,980 1.2
8.26
40
36.80
36 tháng
(2022-06-20) 		28.41 338.42% 1,753,859 101,980 1.6
4.73
40
36.80
60 tháng
(2020-06-29) 		31.59 605.76% 2,962,367 101,705 1.6
3.98
40
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023
9.15
 2,000 9.51 9.51 9.15 0 0 0
03/10/2023
9.51
 0 9.51 9.51 9.51 0 0 0
02/10/2023
9.51
 100 9.33 9.51 9.51 0 0 0
29/09/2023
9.33
 500 9.15 9.33 9.33 0 0 0
28/09/2023
9.15
 200 9.15 9.15 9.15 0 0 0
27/09/2023
9.15
 8,000 9.15 9.15 9.15 0 0 0
26/09/2023
9.15
 4,500 9.95 9.95 9.15 0 0 0
25/09/2023
9.95
 100 9.15 9.95 9.95 0 0 0
22/09/2023
9.15
 41,500 9.15 9.15 9.15 0 0 0
21/09/2023
9.15
 16,300 9.15 9.15 9.15 0 0 0
20/09/2023
9.15
 47,000 9.06 9.15 9.06 0 0 0
19/09/2023
9.06
 5,000 9.15 9.15 9.06 0 0 0
18/09/2023
9.15
 300 9.15 9.15 9.15 0 0 0
15/09/2023
9.15
 0 9.15 9.15 9.15 0 0 0
14/09/2023
9.15
 600 9.15 9.15 9.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |