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)
08/02/2022
8.89
 400 8.82 8.89 8.82 0 0 0
07/02/2022
8.82
 600 8.82 8.82 8.82 0 0 0
28/01/2022
8.82
 0 8.82 8.82 8.82 0 0 0
27/01/2022
8.82
 0 8.82 8.82 8.82 0 0 0
26/01/2022
8.82
 200 8.53 8.82 8.82 0 0 0
25/01/2022
8.53
 3,900 8.61 8.61 8.53 0 0 0
24/01/2022
8.61
 0 8.61 8.61 8.61 0 0 0
21/01/2022
8.61
 200 8.61 8.68 8.61 0 0 0
20/01/2022
8.61
 1,300 8.61 8.61 7.76 0 0 0
19/01/2022
8.61
 800 8.53 8.61 7.69 0 0 0
18/01/2022
8.53
 1,500 8.53 8.53 8.53 0 0 0
17/01/2022
8.53
 1,400 8.46 8.53 8.46 0 0 0
14/01/2022
8.46
 1,300 8.75 8.75 8.46 0 0 0
13/01/2022
8.75
 4,631 8.82 8.82 8.75 0 0 0
12/01/2022
8.82
 800 8.89 9.38 8.82 0 0 0
11/01/2022
8.89
 600 8.82 8.89 8.89 0 0 0
10/01/2022
8.82
 8,508 8.75 9.17 8.82 0 0 0
07/01/2022
8.75
 8,200 9.52 9.52 8.68 0 0 0
06/01/2022
9.52
 14,400 9.17 9.52 9.17 0 0 0
05/01/2022
9.17
 13,525 10.16 10.16 9.17 0 0 0
04/01/2022
10.16
 1,000 10.16 10.16 10.16 0 0 0
31/12/2021
10.16
 1,400 9.59 10.16 8.89 0 0 0
30/12/2021
9.59
 10,700 10.44 10.58 9.52 0 0 0
29/12/2021
10.44
 1,200 10.16 10.44 9.24 0 0 0
28/12/2021
10.16
 19,900 9.66 10.44 10.09 0 0 0
27/12/2021
9.66
 30,000 8.89 9.73 8.96 0 0 0
24/12/2021
8.89
 20,125 8.53 9.38 8.68 0 0 0
23/12/2021
8.53
 15,000 8.96 8.96 8.25 0 0 0
22/12/2021
8.96
 41,400 9.03 9.03 8.46 0 0 0
21/12/2021
9.03
 3,200 8.68 9.03 8.11 0 0 0
20/12/2021
8.68
 30,000 8.32 8.68 7.97 0 0 0
17/12/2021
8.32
 11,300 9.03 9.03 8.25 0 0 0
16/12/2021
9.03
 24,400 9.03 9.03 8.18 0 0 0
15/12/2021
9.03
 8,000 9.10 9.17 8.25 0 0 0
14/12/2021
9.10
 13,600 8.89 9.10 8.53 0 0 0
13/12/2021
8.89
 26,600 9.38 9.38 8.53 0 0 0
10/12/2021
9.38
 12,100 9.52 9.52 8.61 0 0 0
09/12/2021
9.52
 17,600 9.73 9.73 9.03 0 0 0
08/12/2021
9.73
 13,300 9.66 10.09 8.75 0 0 0
07/12/2021
9.66
 27,400 9.87 10.23 8.89 0 0 0
06/12/2021
9.87
 27,150 10.30 11.29 9.59 0 0 0
03/12/2021
10.30
 14,500 9.38 10.30 10.16 0 0 0
02/12/2021
9.38
 45,500 8.53 9.38 8.53 0 0 0
01/12/2021
8.53
 24,900 8.32 8.75 8.25 0 0 0
30/11/2021
8.32
 200 8.11 8.32 7.34 0 0 0
29/11/2021
8.11
 500 7.41 8.11 7.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |