CTCP Xây dựng và Đầu tư Visicons (vc6)

22.20
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
(2024-08-20) 		-4.80 -17.78% 50,800 -28,000 -0.6
20.30
31.50
22.20
2 tháng
(2024-07-22) 		2.20 11% 96,800 -57,100 -1.2
20
31.50
22.20
3 tháng
(2024-06-21) 		6.12 38.07% 109,400 -51,400 -1.1
16.08
31.50
22.20
6 tháng
(2024-03-25) 		7.99 56.19% 156,700 -38,500 -0.9
12.08
31.50
22.20
12 tháng
(2023-09-25) 		12.25 123.13% 378,200 8,400 -0.4
9.15
31.50
22.20
24 tháng
(2022-09-30) 		15.99 257.66% 1,369,438 35,600 -0.2
4.73
31.50
22.20
36 tháng
(2021-10-05) 		15.85 249.71% 2,243,062 37,800 -0.1
4.73
31.50
22.20
60 tháng
(2019-10-16) 		16.92 320.50% 2,693,005 37,625 -0.1
3.98
31.50
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
7.41
 1,000 7.76 7.76 7.41 0 0 0
25/11/2021
7.76
 200 8.04 8.04 7.76 0 0 0
24/11/2021
8.04
 1,800 8.18 8.89 7.97 0 0 0
23/11/2021
8.18
 900 8.96 8.96 8.18 0 0 0
22/11/2021
8.96
 1,250 8.46 8.96 8.11 0 0 0
19/11/2021
8.46
 5,400 8.89 8.89 8.11 0 0 0
18/11/2021
8.89
 2,000 8.53 9.10 8.04 0 0 0
17/11/2021
8.53
 13,920 8.82 9.03 8.46 0 0 0
16/11/2021
8.82
 13,130 8.75 9.59 8.82 0 0 0
15/11/2021
8.75
 28,718 7.97 8.75 8.75 0 0 0
12/11/2021
7.97
 23,500 7.83 8.61 7.83 0 0 0
11/11/2021
7.83
 1,425 8.11 8.75 7.69 0 0 0
10/11/2021
8.11
 16,926 7.41 8.11 7.34 0 0 0
09/11/2021
7.41
 3,830 7.76 7.76 7.27 0 0 0
08/11/2021
7.76
 33,162 7.05 7.76 6.77 0 0 0
05/11/2021
7.05
 15,200 6.70 7.05 6.70 0 0 0
04/11/2021
6.70
 8,200 6.70 6.84 6.63 0 0 0
03/11/2021
6.70
 2,200 7.05 7.05 6.70 0 0 0
02/11/2021
7.05
 5,150 6.91 7.05 6.91 0 0 0
01/11/2021
6.91
 602 6.70 6.91 6.84 0 0 0
29/10/2021
6.70
 15,359 6.70 6.84 6.70 0 0 0
28/10/2021
6.70
 9,000 6.63 6.70 6.56 0 0 0
27/10/2021
6.63
 5,500 6.28 6.63 6.28 0 0 0
26/10/2021
6.28
 100 6.35 6.35 6.28 0 0 0
25/10/2021
6.35
 3,700 6.42 6.49 6.35 0 0 0
22/10/2021
6.42
 6,800 6.35 6.42 6.35 0 0 0
21/10/2021
6.35
 5,000 6.00 6.35 6.14 0 0 0
20/10/2021
6.00
 300 5.71 6.28 6.00 0 0 0
19/10/2021
5.71
 1,000 5.85 6.42 5.71 0 0 0
18/10/2021
5.85
 4,300 6.35 6.35 5.85 0 0 0
15/10/2021
6.35
 2,600 6.35 6.35 6.28 0 0 0
14/10/2021
6.35
 2,000 6.35 6.35 6.35 0 0 0
13/10/2021
6.35
 11,000 6.35 6.35 6.35 0 0 0
12/10/2021
6.35
 7,200 6.35 6.35 5.78 0 0 0
11/10/2021
6.35
 2,600 6.35 6.35 5.85 0 0 0
08/10/2021
6.35
 8,000 6.35 6.35 6.35 0 0 0
07/10/2021
6.35
 2,500 6.28 6.35 6.28 0 0 0
06/10/2021
6.28
 200 6.35 6.35 6.28 0 0 0
05/10/2021
6.35
 405 6.35 6.35 6.35 0 0 0
04/10/2021
6.35
 2,100 6.35 6.42 6.35 0 0 0
01/10/2021
6.35
 2,000 6.35 6.98 5.71 400 400 0.0
30/09/2021
6.35
 3,700 6.35 6.35 6.35 0 0 0
29/09/2021
6.35
 2,500 6.35 6.35 6.35 0 0 0
28/09/2021
6.35
 3,500 6.35 6.35 6.35 0 0 0
27/09/2021
6.35
 6,400 6.35 6.35 6.35 0 0 0
24/09/2021
6.35
 3,200 6.35 6.35 6.35 0 0 0
23/09/2021
6.35
 5,912 6.28 6.35 6.35 0 0 0
22/09/2021
6.28
 2,400 6.35 6.35 6.21 0 0 0
21/09/2021
6.35
 0 6.35 6.35 6.35 0 0 0
20/09/2021
6.35
 200 6.35 6.35 6.35 0 0 0
17/09/2021
6.35
 7,900 6.35 6.35 5.71 0 0 0
16/09/2021
6.35
 200 6.42 6.42 6.35 0 0 0
15/09/2021
6.42
 0 6.42 6.42 6.42 0 0 0
14/09/2021
6.42
 0 6.42 6.42 6.42 0 0 0
13/09/2021
6.42
 0 6.42 6.42 6.42 0 0 0
10/09/2021
6.42
 0 6.42 6.42 6.42 0 0 0
09/09/2021
6.42
 0 6.42 6.42 6.42 0 0 0
08/09/2021
6.42
 60 6.42 6.42 6.42 0 0 0
07/09/2021
6.42
 292 6.35 6.42 6.42 0 0 0
06/09/2021
6.35
 200 6.00 6.35 6.35 0 0 0
01/09/2021
6.00
 0 6.00 6.00 6.00 0 0 0
31/08/2021
6.00
 50 6.00 6.00 6.00 0 0 0
30/08/2021
6.00
 0 6.00 6.00 6.00 0 0 0
27/08/2021
6.00
 1,000 6.14 6.14 6.00 0 0 0
26/08/2021
6.14
 0 6.14 6.14 6.14 0 0 0
25/08/2021
6.14
 0 6.14 6.14 6.14 0 0 0
24/08/2021
6.14
 1,100 6.35 6.35 6.14 0 0 0
23/08/2021
6.35
 0 6.35 6.35 6.35 0 0 0
20/08/2021
6.35
 1,000 6.42 6.42 6.35 0 0 0
19/08/2021
6.42
 7,300 6.42 6.42 6.42 0 0 0
18/08/2021
6.42
 8,900 6.35 6.56 6.35 0 500 -0.0
17/08/2021
6.35
 0 6.35 6.35 6.35 0 0 0
16/08/2021
6.35
 0 6.35 6.35 6.35 0 0 0
13/08/2021
6.35
 0 6.35 6.35 6.35 0 0 0
12/08/2021
6.35
 300 6.35 6.35 6.35 0 0 0
11/08/2021
6.35
 2,400 6.35 6.35 6.28 0 0 0
10/08/2021
6.35
 0 6.35 6.35 6.35 0 0 0
09/08/2021
6.35
 210 5.78 6.35 6.35 0 0 0
06/08/2021
5.78
 0 5.78 5.78 5.78 0 0 0
05/08/2021
5.78
 200 5.29 5.78 5.78 0 0 0
04/08/2021
5.29
 0 5.29 5.29 5.29 0 0 0
03/08/2021
5.29
 0 5.29 5.29 5.29 0 0 0
02/08/2021
5.29
 100 5.85 5.85 5.29 0 0 0
30/07/2021
5.85
 100 6.49 6.49 5.85 0 0 0
29/07/2021
6.49
 300 5.92 6.49 6.49 0 0 0
28/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
27/07/2021
5.92
 100 5.43 5.92 5.92 0 0 0
26/07/2021
5.43
 0 5.43 5.43 5.43 0 0 0
23/07/2021
5.43
 0 5.43 5.43 5.43 0 0 0
22/07/2021
5.43
 1,000 5.29 5.43 5.29 0 0 0
21/07/2021
5.29
 100 5.29 5.29 5.29 0 0 0
20/07/2021
5.29
 0 5.29 5.29 5.29 0 0 0
19/07/2021
5.29
 0 5.29 5.29 5.29 0 0 0
16/07/2021
5.29
 700 5.29 5.29 5.29 0 0 0
15/07/2021
5.29
 100 4.94 5.29 5.29 0 0 0
14/07/2021
4.94
 0 4.94 4.94 4.94 0 0 0
13/07/2021
4.94
 0 4.94 4.94 4.94 0 0 0
12/07/2021
4.94
 0 4.94 4.94 4.94 0 0 0
09/07/2021
4.94
 0 4.94 4.94 4.94 0 0 0
08/07/2021
4.94
 1,142 4.80 4.94 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |