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)
26/03/2025
21.62
 800 19.53 21.62 19.53 500 300 0.0
25/03/2025
21.62
 0 21.62 21.62 21.62 0 0 0
24/03/2025
21.62
 413 20.82 21.62 18.88 300 0 0.0
21/03/2025
20.90
 700 17.22 20.90 17.22 600 100 0.0
20/03/2025
19.09
 304 18.09 19.09 18.09 300 0 0.0
19/03/2025
18.09
 100 18.09 18.09 18.09 0 0 0
18/03/2025
19.81
 10 19.81 19.81 19.81 0 0 0
17/03/2025
14.41
 0 14.41 14.41 14.41 0 0 0
14/03/2025
18.23
 1,000 18.16 18.23 18.09 800 0 0.0
13/03/2025
18.23
 510 18.23 18.23 18.23 0 0 0
12/03/2025
20.17
 0 20.17 20.17 20.17 0 0 0
11/03/2025
20.17
 400 18.09 20.17 18.09 100 0 0.0
10/03/2025
19.96
 1 19.96 19.96 19.96 0 0 0
07/03/2025
19.96
 176 19.96 19.96 19.96 100 0 0.0
06/03/2025
18.16
 7,127 18.73 20.90 18.16 5,100 100 0.1
05/03/2025
20.17
 5,224 20.90 20.90 18.81 4,100 0 0.1
04/03/2025
20.90
 1,703 22.70 22.70 20.17 1,000 0 0.0
03/03/2025
20.90
 2,106 20.75 20.90 19.45 2,100 0 0.1
28/02/2025
20.75
 3,835 21.26 21.26 20.75 3,500 0 0.1
27/02/2025
23.06
 903 23.06 24.64 23.06 800 0 0.0
26/02/2025
22.41
 403 20.90 22.41 20.90 400 0 0.0
25/02/2025
20.53
 2,402 19.17 20.53 19.17 400 0 0.0
24/02/2025
19.17
 3,600 18.01 19.17 17.65 2,900 0 0.1
21/02/2025
18.37
 5,186 16.86 18.37 16.86 5,100 0 0.1
20/02/2025
16.86
 0 16.86 16.86 16.86 0 0 0
19/02/2025
16.86
 1,144 16.86 16.86 16.86 0 0 0
18/02/2025
16.86
 150 16.86 16.86 16.86 0 0 0
17/02/2025
16.86
 0 16.86 16.86 16.86 0 0 0
14/02/2025
16.86
 20 16.86 16.86 16.86 0 0 0
13/02/2025
16.86
 0 16.86 16.86 16.86 0 0 0
12/02/2025
16.86
 500 16.86 16.86 16.86 0 0 0
11/02/2025
16.86
 2,333 16.79 16.86 16.07 0 0 0
10/02/2025
17.80
 3,122 16.07 17.80 16.07 2,800 20 0.1
07/02/2025
16.21
 57,314 16.21 16.93 15.92 6,400 8,100 0.0
06/02/2025
16.93
 2,400 16.93 16.93 16.93 0 0 0
05/02/2025
16.93
 3,300 17.08 17.08 16.93 0 0 0
04/02/2025
17.29
 600 17.29 17.29 17.29 0 0 0
24/01/2025
16.07
 1,900 16.93 16.93 16.07 0 0 0
23/01/2025
15.42
 1,000 15.42 15.42 14.63 0 0 0
22/01/2025
14.05
 11,400 14.48 15.85 14.05 0 0 0
21/01/2025
14.41
 3,100 15.85 15.85 14.41 0 0 0
20/01/2025
14.77
 2,264 15.85 15.85 14.77 0 0 0
17/01/2025
15.35
 3,600 15.27 15.35 15.20 0 0 0
16/01/2025
14.05
 0 14.05 14.05 14.05 0 0 0
15/01/2025
14.05
 100 14.05 14.05 14.05 0 0 0
14/01/2025
15.35
 12,400 14.41 15.49 14.41 0 0 0
13/01/2025
14.41
 2,535 13.76 14.41 13.76 0 0 0
10/01/2025
13.76
 3,000 13.83 13.83 13.76 0 0 0
09/01/2025
13.69
 4,103 13.91 13.91 13.69 0 0 0
08/01/2025
13.91
 4,400 13.91 14.05 13.91 0 0 0
07/01/2025
20.17
 500 20.17 20.17 20.17 0 0 0
06/01/2025
13.91
 2,000 13.91 13.91 13.91 0 0 0
03/01/2025
13.91
 0 13.91 13.91 13.91 0 0 0
02/01/2025
13.91
 0 13.91 13.91 13.91 0 0 0
31/12/2024
13.91
 2,100 13.91 13.91 13.91 0 0 0
30/12/2024
14.12
 1,000 14.12 14.12 14.12 0 0 0
27/12/2024
14.34
 8,800 14.12 14.34 13.91 0 0 0
26/12/2024
14.41
 100 14.41 14.41 14.41 0 0 0
25/12/2024
13.98
 5,200 13.83 14.34 13.76 0 0 0
24/12/2024
13.91
 1,903 13.69 13.91 13.69 0 0 0
23/12/2024
12.97
 500 12.97 12.97 12.97 0 0 0
20/12/2024
13.33
 10,200 12.97 13.33 12.97 0 0 0
19/12/2024
13.62
 100 13.62 13.62 13.62 0 0 0
18/12/2024
13.33
 1,800 13.33 13.40 13.33 0 0 0
17/12/2024
14.77
 142 14.77 14.77 14.77 0 0 0
16/12/2024
13.55
 1,100 12.97 13.69 12.97 0 0 0
13/12/2024
13.69
 2,901 12.83 13.69 12.75 0 2,600 0.0
12/12/2024
13.69
 28,105 14.27 14.27 13.62 0 6,400 -0.1
11/12/2024
15.13
 0 15.13 15.13 15.13 0 0 0
10/12/2024
15.13
 3,431 14.48 15.13 14.41 0 2,000 0.0
09/12/2024
14.99
 2,500 15.13 15.13 14.91 0 0 0
06/12/2024
12.68
 3 12.68 12.68 12.68 0 0 0
05/12/2024
12.25
 4,300 11.60 12.25 11.60 3,700 0 0.1
04/12/2024
10.45
 156 10.45 10.45 10.45 0 0 0
03/12/2024
10.09
 402 9.44 10.16 9.44 0 0 0
02/12/2024
10.52
 100 10.52 10.52 10.52 0 0 0
29/11/2024
14.41
 0 14.41 14.41 14.41 0 0 0
28/11/2024
14.41
 0 14.41 14.41 14.41 0 0 0
27/11/2024
14.41
 0 14.41 14.41 14.41 0 0 0
26/11/2024
14.41
 0 14.41 14.41 14.41 0 0 0
25/11/2024
16.14
 12 16.14 16.14 16.14 0 0 0
22/11/2024
16.14
 311 15.56 16.14 15.56 0 0 0
21/11/2024
16.36
 405 13.83 16.36 13.83 0 0 0
20/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
19/11/2024
15.27
 200 14.41 15.27 14.41 0 0 0
18/11/2024
15.06
 0 15.06 15.06 15.06 0 0 0
15/11/2024
15.06
 640 13.76 15.06 13.76 0 0 0
14/11/2024
15.13
 4,102 16.64 16.64 15.13 0 0 0
13/11/2024
15.13
 4,503 15.35 15.35 15.13 0 0 0
12/11/2024
14.84
 0 14.84 14.84 14.84 0 0 0
11/11/2024
14.84
 4,105 14.48 14.84 14.41 0 0 0
08/11/2024
14.41
 101 14.41 14.41 14.41 0 0 0
07/11/2024
14.99
 6,084 15.71 15.71 14.41 0 0 0
06/11/2024
15.13
 245 15.13 15.13 15.13 0 0 0
05/11/2024
15.20
 100 15.20 15.20 15.20 0 0 0
04/11/2024
14.05
 169 14.05 14.05 14.05 0 0 0
01/11/2024
14.41
 0 14.41 14.41 14.41 0 0 0
31/10/2024
14.41
 1,800 14.41 14.41 14.41 0 0 0
30/10/2024
14.41
 100 14.41 14.41 14.41 0 0 0
29/10/2024
14.70
 1,400 15.13 15.13 14.41 0 0 0

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