CTCP Xây dựng và Đầu tư Visicons (vc6)

35.10
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
(2025-10-08) 		-8.20 -18.94% 500 -100 -0.0
35.10
43.30
35.10
2 tháng
(2025-09-08) 		-2.40 -6.40% 25,100 7,000 0.3
35.10
43.30
35.10
3 tháng
(2025-08-11) 		5.20 17.39% 40,600 11,900 0.4
29.90
43.30
35.10
6 tháng
(2025-05-12) 		8.19 30.44% 146,400 38,400 1.2
22.30
43.30
35.10
12 tháng
(2024-11-12) 		17.22 96.29% 413,540 69,080 2.1
15.63
43.30
35.10
24 tháng
(2023-11-20) 		25.23 255.61% 762,534 60,180 1.7
8.71
43.30
35.10
36 tháng
(2022-11-23) 		30.05 594.86% 1,810,155 120,280 2.2
4.11
43.30
35.10
60 tháng
(2020-12-03) 		31.25 812.32% 2,995,791 122,305 2.3
3.85
43.30
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2023
8.64
 710 8.79 8.79 8.48 0 0 0
14/06/2023
8.79
 10,400 8.41 8.87 7.71 0 8,300 -0.1
13/06/2023
8.41
 5,500 7.71 8.48 8.41 0 0 0
12/06/2023
7.71
 800 6.71 7.71 6.55 500 0 0.0
09/06/2023
6.71
 4,100 6.79 6.94 6.32 2,100 0 0.0
08/06/2023
6.79
 4,000 6.79 6.86 6.79 4,000 0 0.0
07/06/2023
6.79
 1 6.79 6.79 6.79 0 0 0
06/06/2023
6.79
 3,100 6.48 6.94 6.17 1,900 0 0.0
05/06/2023
6.48
 2,000 6.25 6.48 6.17 1,800 0 0.0
02/06/2023
6.25
 4,500 6.25 6.32 6.25 0 0 0
01/06/2023
6.25
 1,000 6.17 6.32 6.25 0 0 0
31/05/2023
6.17
 9,100 6.32 6.86 5.86 0 0 0
30/05/2023
6.32
 2,100 5.94 6.48 6.32 0 0 0
29/05/2023
5.94
 4,339 5.40 5.94 5.63 1,000 0 0.0
26/05/2023
5.40
 1,000 5.78 5.78 5.40 0 0 0
25/05/2023
5.78
 0 5.78 5.78 5.78 0 0 0
24/05/2023
5.78
 200 5.86 5.86 5.78 0 0 0
23/05/2023
5.86
 500 5.86 5.86 5.86 0 0 0
22/05/2023
5.86
 4,500 5.71 5.86 5.78 500 0 0.0
19/05/2023
5.71
 5,601 5.40 5.71 5.32 0 0 0
18/05/2023
5.40
 6,300 5.32 5.40 5.32 0 0 0
17/05/2023
5.32
 1,810 5.24 5.32 5.32 0 0 0
16/05/2023
5.24
 3,300 5.32 5.32 5.24 0 0 0
15/05/2023
5.32
 100 5.55 5.55 5.32 0 0 0
12/05/2023
5.55
 1,600 5.63 5.63 5.40 0 0 0
11/05/2023
5.63
 100 5.47 5.63 5.63 0 0 0
10/05/2023
5.47
 9,200 5.40 5.55 5.40 0 0 0
09/05/2023
5.40
 14,000 5.55 5.71 5.40 0 0 0
08/05/2023
5.55
 8,001 5.40 5.71 5.40 0 0 0
05/05/2023
5.40
 7,400 5.40 5.55 5.24 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
5.40
 11,041 5.32 5.78 5.40 0 0 0
28/04/2023
5.32
 50,313 5.39 5.59 5.19 0 0 0
27/04/2023
5.39
 14,300 5.32 5.39 5.19 0 0 0
26/04/2023
5.32
 10,406 5.39 5.39 5.05 0 0 0
25/04/2023
5.39
 37,630 5.39 5.39 5.05 0 0 0
24/04/2023
5.39
 7,120 5.39 5.46 5.05 0 0 0
21/04/2023
5.39
 4,900 5.46 5.46 5.19 0 0 0
20/04/2023
5.46
 5,000 5.46 5.46 5.19 0 0 0
19/04/2023
5.46
 100 5.52 5.52 5.46 0 0 0
18/04/2023
5.52
 98,200 5.46 5.52 5.05 0 0 0
17/04/2023
5.46
 100 5.19 5.46 5.46 0 0 0
14/04/2023
5.19
 3,000 5.32 5.32 5.19 0 0 0
13/04/2023
5.32
 100 5.39 5.39 5.32 0 0 0
12/04/2023
5.39
 0 5.39 5.39 5.39 0 0 0
11/04/2023
5.39
 19 5.39 5.39 5.39 0 0 0
10/04/2023
5.39
 9,000 5.05 5.39 5.05 0 0 0
07/04/2023
5.05
 7,000 5.12 5.12 5.05 0 0 0
06/04/2023
5.12
 3,301 5.05 5.52 5.12 0 0 0
05/04/2023
5.05
 13 5.05 5.05 5.05 0 0 0
04/04/2023
5.05
 10,600 5.32 5.32 5.05 0 0 0
03/04/2023
5.32
 3,100 5.32 5.32 5.12 0 0 0
31/03/2023
5.32
 1,200 5.05 5.32 5.05 0 0 0
30/03/2023
5.05
 16,100 5.32 5.46 5.05 0 0 0
29/03/2023
5.32
 21,000 5.32 5.32 4.85 0 0 0
28/03/2023
5.32
 5,100 5.32 5.32 5.05 0 0 0
27/03/2023
5.32
 0 5.32 5.32 5.32 0 0 0
24/03/2023
5.32
 7,627 5.12 5.32 5.05 0 0 0
23/03/2023
5.12
 5,000 5.05 5.12 5.05 0 0 0
22/03/2023
5.05
 2,500 5.05 5.05 5.05 0 0 0
21/03/2023
5.05
 4,500 5.05 5.05 5.05 0 0 0
20/03/2023
5.05
 3,500 5.39 5.39 5.05 0 0 0
17/03/2023
5.39
 0 5.39 5.39 5.39 0 0 0
16/03/2023
5.39
 10,200 5.25 5.39 5.12 0 0 0
15/03/2023
5.25
 0 5.25 5.25 5.25 0 0 0
14/03/2023
5.25
 2,100 5.25 5.39 5.25 0 0 0
13/03/2023
5.25
 8,000 5.25 5.25 5.25 0 0 0
10/03/2023
5.25
 15,000 5.52 5.52 5.25 0 0 0
09/03/2023
5.52
 13,400 5.25 5.52 5.19 0 0 0
08/03/2023
5.25
 8,700 5.25 5.39 5.25 0 0 0
07/03/2023
5.25
 4,000 5.25 5.25 5.25 0 0 0
06/03/2023
5.25
 5,000 5.25 5.39 5.25 0 0 0
03/03/2023
5.25
 5,500 5.46 5.46 5.25 0 0 0
02/03/2023
5.46
 6,200 5.46 5.52 5.25 0 0 0
01/03/2023
5.46
 7,500 5.46 5.46 5.32 0 0 0
28/02/2023
5.46
 8,900 5.46 5.52 5.25 0 0 0
27/02/2023
5.46
 2,600 5.25 5.46 5.25 0 0 0
24/02/2023
5.25
 4,600 5.25 5.72 5.25 0 0 0
23/02/2023
5.25
 3,500 5.66 5.66 5.25 0 0 0
22/02/2023
5.66
 13,709 5.66 5.66 5.39 0 0 0
21/02/2023
5.66
 8,100 5.59 5.66 5.32 0 0 0
20/02/2023
5.59
 8,800 5.39 5.59 5.46 0 0 0
17/02/2023
5.39
 7,200 5.39 5.46 5.25 0 0 0
16/02/2023
5.39
 12,400 5.19 5.39 5.19 0 0 0
15/02/2023
5.19
 7,000 5.25 5.46 5.19 0 0 0
14/02/2023
5.25
 7,100 5.66 5.66 5.25 0 0 0
13/02/2023
5.66
 1,900 5.52 5.66 5.66 0 0 0
10/02/2023
5.52
 4,509 5.39 5.52 5.46 0 0 0
09/02/2023
5.39
 1,700 5.05 5.39 4.92 0 0 0
08/02/2023
5.05
 4,200 5.12 5.12 4.85 0 0 0
07/02/2023
5.12
 6,500 5.32 5.32 5.05 0 0 0
06/02/2023
5.32
 1,700 5.72 6.26 5.32 0 0 0
03/02/2023
5.72
 2,600 5.79 5.86 5.72 0 0 0
02/02/2023
5.79
 1,621 6.20 6.26 5.79 0 0 0
01/02/2023
6.20
 2,700 6.87 6.87 6.20 0 0 0
31/01/2023
6.87
 8,100 7.27 7.81 6.60 0 0 0
30/01/2023
7.27
 2,100 6.87 7.27 6.20 0 0 0
27/01/2023
6.87
 100 6.26 6.87 6.87 0 0 0
19/01/2023
6.26
 2,500 6.26 6.26 6.26 0 0 0
18/01/2023
6.26
 100 6.06 6.26 6.26 0 0 0
17/01/2023
6.06
 2,500 6.06 6.06 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |