CTCP Xây dựng và Đầu tư Visicons (vc6)

20.20
-0.10
(-0.49%)
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
(2026-05-13) 		-0.30 -1.46% 29,400 4,200 0
19.40
26.40
20.20
2 tháng
(2026-04-13) 		-3.80 -15.77% 55,700 5,500 0
19.40
26.40
20.20
3 tháng
(2026-03-16) 		-4.90 -19.44% 89,900 7,000 0.0
19.40
28.10
20.20
6 tháng
(2025-12-15) 		-5.90 -22.52% 170,300 37,400 0.7
19.40
28.10
20.20
12 tháng
(2025-06-17) 		-20.10 -49.75% 282,800 53,200 1.2
19.40
43.30
20.20
24 tháng
(2024-06-24) 		5.73 39.29% 760,845 66,880 1.9
14.57
43.30
20.20
36 tháng
(2023-06-28) 		12.43 158.09% 1,282,434 124,980 2.6
7.17
43.30
20.20
60 tháng
(2021-07-08) 		16.01 373.64% 2,958,762 157,180 2.9
4.11
43.30
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
27/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
26/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
25/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
24/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
21/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
20/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
19/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
18/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
17/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
14/10/2022
6.06
 0 6.06 6.06 6.06 0 0 0
13/10/2022
6.06
 105 5.86 6.06 6.06 0 0 0
12/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
11/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
10/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
07/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
06/10/2022
5.86
 230 5.39 5.86 5.86 0 0 0
05/10/2022
5.39
 0 5.39 5.39 5.39 0 0 0
04/10/2022
5.39
 0 5.39 5.39 5.39 0 0 0
03/10/2022
5.39
 0 5.39 5.39 5.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |