CTCP Xây dựng và Đầu tư Visicons (vc6)

24
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
(2025-11-12) 		-11.10 -31.62% 20,900 -2,100 -0.0
22.60
35.10
24
2 tháng
(2025-10-13) 		-19.30 -44.57% 21,300 -2,400 -0.1
22.60
43.30
24
3 tháng
(2025-09-15) 		-14 -36.84% 41,000 3,800 0.2
22.60
43.30
24
6 tháng
(2025-06-16) 		-16.40 -40.59% 112,400 15,800 0.5
22.30
43.30
24
12 tháng
(2024-12-17) 		6.20 34.87% 385,016 77,880 2.2
15.63
43.30
24
24 tháng
(2023-12-25) 		14.75 159.36% 757,734 60,880 1.7
8.71
43.30
24
36 tháng
(2022-12-28) 		18.34 324.21% 1,790,947 91,080 2.0
5.05
43.30
24
60 tháng
(2021-01-07) 		19.76 465.59% 2,999,314 120,105 2.2
3.85
43.30
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
5.39
 1,000 5.46 5.46 5.39 0 0 0
29/09/2022
5.46
 0 5.46 5.46 5.46 0 0 0
28/09/2022
5.46
 600 5.93 5.93 5.46 0 0 0
27/09/2022
5.93
 400 6.06 6.06 5.93 0 0 0
26/09/2022
6.06
 200 6.26 6.26 6.06 0 0 0
23/09/2022
6.26
 50 6.26 6.26 6.26 0 0 0
22/09/2022
6.26
 0 6.26 6.26 6.26 0 0 0
21/09/2022
6.26
 100 6.26 6.26 6.26 0 0 0
20/09/2022
6.26
 0 6.26 6.26 6.26 0 0 0
19/09/2022
6.26
 100 5.99 6.26 6.26 0 0 0
16/09/2022
5.99
 277 5.99 5.99 5.99 0 0 0
15/09/2022
5.99
 100 5.66 5.99 5.99 0 0 0
14/09/2022
5.66
 0 5.66 5.66 5.66 0 0 0
13/09/2022
5.66
 200 6.26 6.26 5.66 0 0 0
12/09/2022
6.26
 200 6.94 6.94 6.26 0 0 0
09/09/2022
6.94
 1,200 6.53 6.94 6.87 0 0 0
08/09/2022
6.53
 500 5.99 6.53 6.53 0 0 0
07/09/2022
5.99
 100 5.46 5.99 5.99 0 0 0
06/09/2022
5.46
 0 5.46 5.46 5.46 0 0 0
05/09/2022
5.46
 0 5.46 5.46 5.46 0 0 0
31/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
30/08/2022
5.46
 800 6.06 6.06 5.46 0 0 0
29/08/2022
6.06
 300 6.26 6.26 6.06 0 0 0
26/08/2022
6.26
 0 6.26 6.26 6.26 0 0 0
25/08/2022
6.26
 0 6.26 6.26 6.26 0 0 0
24/08/2022
6.26
 800 6.40 6.40 6.26 0 0 0
23/08/2022
6.40
 0 6.40 6.40 6.40 0 0 0
22/08/2022
6.40
 0 6.40 6.40 6.40 0 0 0
19/08/2022
6.40
 100 6.74 6.74 6.40 0 0 0
18/08/2022
6.74
 0 6.74 6.74 6.74 0 0 0
17/08/2022
6.74
 110 7.41 7.41 6.74 0 0 0
16/08/2022
7.41
 100 7.41 7.41 7.41 0 0 0
15/08/2022
7.41
 0 7.41 7.41 7.41 0 0 0
12/08/2022
7.41
 93 7.41 7.41 7.41 0 0 0
11/08/2022
7.41
 1,100 8.15 8.15 7.41 0 0 0
10/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
09/08/2022
8.15
 2,200 7.41 8.15 8.15 2,200 0 0.0
08/08/2022
7.41
 0 7.41 7.41 7.41 0 0 0
05/08/2022
7.41
 25 7.41 7.41 7.41 0 0 0
04/08/2022
7.41
 0 7.41 7.41 7.41 0 0 0
03/08/2022
7.41
 0 7.41 7.41 7.41 0 0 0
02/08/2022
7.41
 1,300 8.22 8.22 7.41 0 0 0
01/08/2022
8.22
 0 8.22 8.22 8.22 0 0 0
29/07/2022
8.22
 100 9.09 9.09 8.22 0 0 0
28/07/2022
9.09
 0 9.09 9.09 9.09 0 0 0
27/07/2022
9.09
 0 9.09 9.09 9.09 0 0 0
26/07/2022
9.09
 0 9.09 9.09 9.09 0 0 0
25/07/2022
9.09
 0 9.09 9.09 9.09 0 0 0
22/07/2022
9.09
 0 9.09 9.09 9.09 0 0 0
21/07/2022
9.09
 300 9.29 10.17 9.09 0 0 0
20/07/2022
9.29
 100 8.49 9.29 9.29 0 0 0
19/07/2022
8.49
 100 7.75 8.49 8.49 0 0 0
18/07/2022
7.75
 0 7.75 7.75 7.75 0 0 0
15/07/2022
7.75
 12 7.75 7.75 7.75 0 0 0
14/07/2022
7.75
 0 7.75 7.75 7.75 0 0 0
13/07/2022
7.75
 0 7.75 7.75 7.75 0 0 0
12/07/2022
7.75
 100 7.81 7.81 7.75 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/07/2022
7.81
 20 7.11 7.81 7.07 0 0 0
08/07/2022
7.10
 700 7.10 7.10 7.10 0 0 0
07/07/2022
7.10
 200 6.49 7.10 6.74 0 0 0
06/07/2022
6.49
 100 5.94 6.49 6.49 0 0 0
05/07/2022
5.94
 200 6.55 6.55 5.94 0 0 0
04/07/2022
6.55
 300 6.55 6.55 6.55 0 0 0
01/07/2022
6.55
 100 7.22 7.22 6.55 0 0 0
30/06/2022
7.22
 0 7.22 7.22 7.22 0 0 0
29/06/2022
7.22
 0 7.22 7.22 7.22 0 0 0
28/06/2022
7.22
 0 7.22 7.22 7.22 0 0 0
27/06/2022
7.22
 0 7.22 7.22 7.22 0 0 0
24/06/2022
7.22
 8,400 7.29 7.29 6.61 0 0 0
23/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
22/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
21/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
20/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
17/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
16/06/2022
7.29
 100 6.80 7.29 7.29 0 0 0
15/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
14/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
13/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
10/06/2022
6.80
 340 7.29 7.29 6.74 0 0 0
09/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
08/06/2022
7.29
 1,500 7.29 7.29 7.29 0 0 0
07/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
06/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
03/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
02/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
01/06/2022
7.29
 0 7.29 7.29 7.29 0 0 0
31/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
30/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
27/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
26/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
25/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
24/05/2022
7.29
 1 7.29 7.29 7.29 0 0 0
23/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
20/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
19/05/2022
7.29
 213 7.29 7.29 7.29 0 0 0
18/05/2022
7.29
 0 7.29 7.29 7.29 0 0 0
17/05/2022
7.29
 100 6.67 7.29 7.29 0 0 0
16/05/2022
6.67
 1,000 7.41 7.41 6.67 0 0 0
13/05/2022
7.41
 100 8.20 8.20 7.41 0 0 0
12/05/2022
8.20
 0 8.20 8.20 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |