Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	4.29	0	4.29	4.29	4.29	0	0	0
12/07/2021	4.29	0	4.29	4.29	4.29	0	0	0
09/07/2021	4.29	0	4.29	4.29	4.29	0	0	0
08/07/2021	4.29	1,142	4.16	4.29	3.86	0	0	0
07/07/2021	4.16	10,200	4.53	4.96	4.16	0	0	0
06/07/2021	4.53	120	5.02	5.02	4.53	0	0	0
05/07/2021	5.02	0	5.02	5.02	5.02	0	0	0
02/07/2021	5.02	700	5.02	5.02	5.02	0	0	0
01/07/2021	5.02	0	5.02	5.02	5.02	0	0	0
30/06/2021	5.02	0	5.02	5.02	5.02	0	0	0
29/06/2021	5.02	100	5.02	5.02	5.02	0	0	0
28/06/2021	5.02	10,036	4.96	5.02	5.02	0	0	0
25/06/2021	4.96	100	5.45	5.45	4.96	0	0	0
24/06/2021	5.45	2	5.45	5.45	5.45	0	0	0
23/06/2021	5.45	0	5.45	5.45	5.45	0	0	0
22/06/2021	5.45	6,800	5.39	5.45	4.90	0	0	0
21/06/2021	5.39	2,000	5.39	5.39	5.39	0	0	0
18/06/2021	5.39	51	5.39	5.39	5.39	0	0	0
17/06/2021	5.39	300	5.51	5.51	5.39	0	0	0
16/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
15/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
14/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
11/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
10/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
09/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
08/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
07/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
04/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
03/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
02/06/2021	5.51	0	5.51	5.51	5.51	0	0	0
01/06/2021	5.51	4,000	5.39	5.51	5.51	0	0	0
31/05/2021	5.39	2,600	5.45	5.45	5.39	0	0	0
28/05/2021	5.45	1,500	4.96	5.45	5.45	0	0	0
27/05/2021	4.96	0	4.96	4.96	4.96	0	0	0
26/05/2021	4.96	0	4.96	4.96	4.96	0	0	0
25/05/2021	4.96	0	4.96	4.96	4.96	0	0	0
24/05/2021	4.96	100	4.96	4.96	4.96	0	0	0
21/05/2021	4.96	100	5.51	5.51	4.96	0	0	0
20/05/2021	5.51	500	5.45	5.51	5.51	0	0	0
19/05/2021	5.45	0	5.45	5.45	5.45	0	0	0
18/05/2021	5.45	1,900	5.51	5.51	5.45	0	0	0
17/05/2021	5.51	2,100	5.45	5.51	5.51	0	0	0
14/05/2021	5.45	1,500	5.45	5.45	5.45	0	0	0
13/05/2021	5.45	2,300	5.51	5.69	5.45	0	0	0
12/05/2021	5.51	800	5.69	5.69	5.51	0	0	0
11/05/2021	5.69	1,900	5.20	5.69	5.63	0	500	-0.0
10/05/2021	5.20	3,200	5.14	5.20	5.20	0	0	0
07/05/2021	5.14	1,300	5.08	5.14	5.14	0	0	0
06/05/2021	5.08	4,700	4.71	5.08	5.08	0	0	0
05/05/2021	4.71	1,750	5.20	5.20	4.71	0	0	0
04/05/2021	5.20	13,500	5.63	5.63	5.08	0	0	0
29/04/2021	5.63	0	5.63	5.63	5.63	0	0	0
28/04/2021	5.63	2,100	5.63	5.63	5.63	0	0	0
27/04/2021	5.63	0	5.63	5.63	5.63	0	0	0
26/04/2021	5.63	0	5.63	5.63	5.63	0	0	0
23/04/2021	5.63	0	5.63	5.63	5.63	0	0	0
22/04/2021	5.63	0	5.63	5.63	5.63	0	0	0
20/04/2021	5.63	100	5.63	5.63	5.63	0	0	0
19/04/2021	5.63	100	5.63	5.63	5.63	0	0	0
16/04/2021	5.63	10,500	5.63	5.63	5.63	0	0	0
15/04/2021	5.63	2,000	5.27	5.76	5.63	0	0	0
14/04/2021	5.27	1,600	5.76	5.76	5.27	1,000	0	0.0
13/04/2021	5.76	0	5.76	5.76	5.76	0	0	0
12/04/2021	5.76	0	5.76	5.76	5.76	0	0	0
09/04/2021	5.76	5,200	5.39	5.76	5.14	0	0	0
08/04/2021	5.39	3,000	5.33	5.39	5.33	0	0	0
07/04/2021	5.33	500	5.27	5.33	5.33	0	0	0
06/04/2021	5.27	3,470	5.39	5.39	5.27	0	100	-0.0
05/04/2021	5.39	4,900	4.90	5.39	4.90	0	0	0
02/04/2021	4.90	13	4.90	4.90	4.90	0	0	0
01/04/2021	4.90	5,710	4.90	4.90	4.84	0	0	0
31/03/2021	4.90	3,000	4.84	4.90	4.90	0	0	0
30/03/2021	4.84	3,802	4.84	4.90	4.84	0	0	0
29/03/2021	4.84	0	4.84	4.84	4.84	0	0	0
26/03/2021	4.84	4,000	4.90	4.90	4.84	0	0	0
25/03/2021	4.90	3,600	4.84	4.90	4.84	0	0	0
24/03/2021	4.84	568	4.90	4.90	4.84	0	0	0
23/03/2021	4.90	1,800	4.78	4.90	4.78	0	0	0
22/03/2021	4.78	2,130	4.78	4.78	4.78	0	0	0
19/03/2021	4.78	2,700	4.78	4.78	4.71	0	0	0
18/03/2021	4.78	100	4.78	4.78	4.78	0	0	0
17/03/2021	4.78	0	4.78	4.78	4.78	0	0	0
16/03/2021	4.78	2,700	4.78	4.78	4.78	0	0	0
15/03/2021	4.78	200	4.78	4.78	4.78	0	0	0
12/03/2021	4.78	0	4.78	4.78	4.78	0	0	0
11/03/2021	4.78	500	4.78	4.84	4.78	0	0	0
10/03/2021	4.78	3,400	4.53	4.78	4.65	0	0	0
09/03/2021	4.53	2,400	4.78	4.78	4.47	0	0	0
08/03/2021	4.78	0	4.78	4.78	4.78	0	0	0
05/03/2021	4.78	100	4.78	4.78	4.78	0	0	0
04/03/2021	4.78	2,700	4.78	4.78	4.71	0	0	0
03/03/2021	4.78	5,200	4.35	4.78	4.71	0	0	0
02/03/2021	4.35	800	3.98	4.35	4.35	0	0	0
01/03/2021	3.98	850	4.29	4.29	3.98	0	0	0
26/02/2021	4.29	200	4.47	4.47	4.29	0	0	0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/02/2021	4.47	9,000	4.47	4.59	4.29	0	0	0
24/02/2021	4.47	900	4.41	4.64	4.47	0	0	0
23/02/2021	4.41	1,900	4.24	4.41	4.24	0	0	0
22/02/2021	4.24	3,500	4.30	4.30	4.24	0	0	0
19/02/2021	4.30	5,000	4.30	4.36	4.30	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-15	-38.46%	18,000	-2,400	-0.1	22.60 39 24
2 tháng (2025-10-06)	-15	-38.46%	21,200	-2,100	-0.0	22.60 43.30 24
3 tháng (2025-09-08)	-13.50	-36%	42,900	4,800	0.2	22.60 43.30 24
6 tháng (2025-06-09)	-16.40	-40.59%	109,600	16,200	0.6	22.30 43.30 24
12 tháng (2024-12-10)	5.77	31.66%	417,353	66,880	2.0	15.63 43.30 24
24 tháng (2023-12-18)	15.29	175.43%	763,634	60,880	1.7	8.71 43.30 24
36 tháng (2022-12-21)	18.34	324.21%	1,797,250	100,480	2.0	5.05 43.30 24
60 tháng (2020-12-31)	19.53	436.95%	2,998,214	120,105	2.2	3.85 43.30 24

CTCP Xây dựng và Đầu tư Visicons (vc6)

THỐNG KÊ GIAO DỊCH