CTCP Xây dựng và Đầu tư Visicons (vc6)

18
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
(2026-08-19) 		-0.80 -4.26% 4,000 2,800 0.0
16.80
23.20
18
2 tháng
(2026-07-20) 		-3.30 -15.49% 8,000 3,000 0.0
16.80
23.20
18
3 tháng
(2026-06-22) 		-1.90 -9.55% 35,100 4,100 0.0
16.80
23.20
18
6 tháng
(2026-03-23) 		-1.84 -9.26% 121,100 12,800 0.2
16.10
23.32
18
12 tháng
(2025-09-23) 		-16.86 -48.37% 242,800 47,100 1.0
16.10
35.94
18
24 tháng
(2024-09-30) 		2.15 13.55% 755,177 108,380 3.0
10.09
35.94
18
36 tháng
(2023-10-04) 		11.41 173.03% 1,120,986 113,380 2.7
5.76
35.94
18
60 tháng
(2021-10-14) 		13.43 293.53% 2,966,077 142,780 2.9
3.41
35.94
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
12.80
 0 12.80 12.80 12.80 0 0 0
24/08/2023
7.68
 300 8.32 8.32 6.91 0 0 0
23/08/2023
7.62
 100 7.62 7.62 7.62 0 0 0
22/08/2023
6.98
 100 6.98 6.98 6.98 0 0 0
21/08/2023
6.78
 100 6.78 6.78 6.78 0 0 0
18/08/2023
6.21
 11,900 6.40 6.40 6.14 0 0 0
17/08/2023
6.40
 4,734 6.34 6.40 6.34 0 0 0
16/08/2023
6.34
 10,500 6.34 6.46 6.27 0 500 0.0
15/08/2023
6.34
 100 6.34 6.34 6.34 0 0 0
14/08/2023
6.34
 5,395 6.27 6.53 6.27 0 0 0
11/08/2023
6.34
 3,596 6.34 6.34 6.34 0 0 0
10/08/2023
6.34
 1,900 6.34 6.34 6.34 0 0 0
09/08/2023
6.66
 0 6.66 6.66 6.66 0 0 0
08/08/2023
6.66
 0 6.66 6.66 6.66 0 0 0
07/08/2023
6.66
 531 6.66 6.66 6.66 0 0 0
04/08/2023
6.72
 100 6.72 6.72 6.72 0 0 0
03/08/2023
6.40
 6,575 6.34 6.40 6.34 0 0 0
02/08/2023
6.14
 8,600 6.21 7.04 6.14 0 0 0
01/08/2023
6.40
 13,214 6.34 6.40 6.34 0 0 0
31/07/2023
6.14
 100 6.14 6.14 6.14 0 0 0
28/07/2023
6.14
 1,100 6.53 6.53 6.14 0 0 0
27/07/2023
6.34
 0 6.34 6.34 6.34 0 0 0
26/07/2023
6.34
 7,200 6.40 6.40 6.34 0 0 0
25/07/2023
6.34
 500 6.34 6.34 6.34 0 0 0
24/07/2023
6.34
 4,906 6.34 6.34 6.34 0 0 0
21/07/2023
6.34
 9,400 6.34 6.40 6.34 0 0 0
20/07/2023
5.95
 2,200 5.95 5.95 5.95 0 0 0
19/07/2023
6.53
 1,800 6.72 6.72 6.53 0 0 0
18/07/2023
6.98
 100 6.98 6.98 6.98 0 0 0
17/07/2023
6.46
 27,700 6.40 6.46 6.08 0 0 0
14/07/2023
6.72
 100 6.72 6.72 6.72 0 0 0
13/07/2023
6.53
 1,400 6.66 6.66 6.34 0 0 0
12/07/2023
6.27
 1,500 6.27 6.27 6.21 0 0 0
11/07/2023
6.40
 300 6.53 6.53 6.40 0 0 0
10/07/2023
6.78
 200 7.23 7.23 6.78 0 0 0
07/07/2023
6.40
 300 6.40 6.40 6.40 0 0 0
06/07/2023
6.40
 1,800 6.34 6.40 6.27 0 0 0
05/07/2023
6.40
 400 6.40 6.40 6.21 0 0 0
04/07/2023
6.53
 100 6.53 6.53 6.53 0 0 0
03/07/2023
6.34
 2,000 6.34 6.34 6.34 0 0 0
30/06/2023
12.80
 0 12.80 12.80 12.80 0 0 0
29/06/2023
6.40
 500 6.40 6.40 6.40 0 0 0
28/06/2023
6.53
 1,800 6.40 6.53 6.27 0 0 0
27/06/2023
6.34
 4,500 6.53 7.04 6.27 0 0 0
26/06/2023
6.85
 100 6.85 6.85 6.85 0 0 0
23/06/2023
6.85
 101 6.85 6.85 6.85 0 0 0
22/06/2023
6.27
 2,400 6.27 6.27 6.21 0 0 0
21/06/2023
6.40
 1,513 6.66 6.66 6.40 0 0 0
20/06/2023
12.80
 0 12.80 12.80 12.80 0 0 0
19/06/2023
6.53
 420 6.53 6.53 6.53 0 0 0
16/06/2023
6.53
 3,900 6.53 6.53 6.53 0 0 0
15/06/2023
7.17
 710 7.04 7.23 7.04 0 0 0
14/06/2023
7.30
 10,400 6.40 7.36 6.40 0 8,300 -0.1
13/06/2023
12.80
 0 12.80 12.80 12.80 0 0 0
12/06/2023
6.40
 800 5.44 6.40 5.44 500 0 0.0
09/06/2023
5.82
 4,200 5.57 5.82 5.25 2,100 0 0.0
08/06/2023
5.63
 4,000 5.70 5.70 5.63 4,000 0 0.0
07/06/2023
5.63
 1 5.63 5.63 5.63 0 0 0
06/06/2023
5.63
 3,100 5.18 5.76 5.12 1,900 0 0.0
05/06/2023
5.38
 2,000 5.18 5.38 5.12 1,800 0 0.0
02/06/2023
5.18
 4,500 5.25 5.25 5.18 0 0 0
01/06/2023
5.18
 1,000 5.18 5.25 5.18 0 0 0
31/05/2023
5.12
 9,100 5.25 5.70 4.86 0 0 0
30/05/2023
5.25
 2,100 5.38 5.38 5.25 0 0 0
29/05/2023
4.93
 4,339 4.80 4.93 4.67 1,000 0 0.0
26/05/2023
4.48
 1,000 4.48 4.48 4.48 0 0 0
25/05/2023
4.80
 0 4.80 4.80 4.80 0 0 0
24/05/2023
4.80
 200 4.80 4.80 4.80 0 0 0
23/05/2023
4.86
 500 4.86 4.86 4.86 0 0 0
22/05/2023
4.86
 4,500 4.80 4.86 4.80 500 0 0.0
19/05/2023
4.74
 5,601 4.42 4.74 4.42 0 0 0
18/05/2023
4.48
 6,300 4.42 4.48 4.42 0 0 0
17/05/2023
4.42
 1,810 4.42 4.42 4.42 0 0 0
16/05/2023
4.35
 3,300 4.35 4.42 4.35 0 0 0
15/05/2023
4.42
 160 4.42 4.42 4.42 0 0 0
12/05/2023
4.61
 1,600 4.48 4.61 4.48 0 0 0
11/05/2023
4.67
 100 4.67 4.67 4.67 0 0 0
10/05/2023
4.61
 9,300 4.54 4.61 4.48 0 0 0
09/05/2023
4.48
 14,000 4.61 4.74 4.48 0 0 0
08/05/2023
4.61
 8,001 4.48 4.74 4.48 0 0 0
05/05/2023
4.48
 7,400 4.48 4.61 4.35 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
4.48
 11,041 4.80 4.80 4.48 0 0 0
03/05/2023
4.36
 5,500 4.36 4.47 4.36 0 0 0
02/05/2023
4.75
 2,600 4.81 4.86 4.75 0 0 0
01/05/2023
4.58
 0 4.58 4.58 4.58 0 0 0
28/04/2023
4.42
 50,313 4.47 4.64 4.30 0 0 0
27/04/2023
4.47
 14,307 4.47 4.47 4.30 0 0 0
26/04/2023
4.42
 10,506 4.47 4.47 4.19 0 0 0
25/04/2023
4.47
 37,730 4.47 4.47 4.19 0 0 0
24/04/2023
4.47
 7,120 4.53 4.53 4.19 0 0 0
21/04/2023
4.47
 4,900 4.53 4.53 4.30 0 0 0
20/04/2023
4.53
 5,100 4.36 4.53 4.30 0 0 0
19/04/2023
4.53
 100 4.53 4.53 4.53 0 0 0
18/04/2023
4.58
 98,200 4.53 4.58 4.19 0 0 0
17/04/2023
4.53
 100 4.53 4.53 4.53 0 0 0
14/04/2023
4.30
 3,000 4.42 4.42 4.30 0 0 0
13/04/2023
4.42
 100 4.42 4.42 4.42 0 0 0
12/04/2023
4.47
 0 4.47 4.47 4.47 0 0 0
11/04/2023
4.47
 19 4.47 4.47 4.47 0 0 0
10/04/2023
5.76
 2,000 5.76 5.76 5.76 0 0 0

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