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)
07/01/2022
7.59
 8,200 8.27 8.27 7.53 0 0 0
06/01/2022
8.27
 14,400 7.96 8.27 7.96 0 0 0
05/01/2022
7.96
 13,525 8.82 8.82 7.96 0 0 0
04/01/2022
8.82
 1,000 8.82 8.82 8.82 0 0 0
31/12/2021
8.82
 1,400 8.33 8.82 7.71 0 0 0
30/12/2021
8.33
 10,700 9.06 9.18 8.27 0 0 0
29/12/2021
9.06
 1,200 8.82 9.06 8.02 0 0 0
28/12/2021
8.82
 19,900 8.39 9.06 8.76 0 0 0
27/12/2021
8.39
 30,000 7.71 8.45 7.78 0 0 0
24/12/2021
7.71
 20,125 7.41 8.14 7.53 0 0 0
23/12/2021
7.41
 15,000 7.78 7.78 7.16 0 0 0
22/12/2021
7.78
 41,400 7.84 7.84 7.35 0 0 0
21/12/2021
7.84
 3,200 7.53 7.84 7.04 0 0 0
20/12/2021
7.53
 30,000 7.22 7.53 6.92 0 0 0
17/12/2021
7.22
 11,300 7.84 7.84 7.16 0 0 0
16/12/2021
7.84
 24,400 7.84 7.84 7.10 0 0 0
15/12/2021
7.84
 8,000 7.90 7.96 7.16 0 0 0
14/12/2021
7.90
 13,600 7.71 7.90 7.41 0 0 0
13/12/2021
7.71
 26,600 8.14 8.14 7.41 0 0 0
10/12/2021
8.14
 12,100 8.27 8.27 7.47 0 0 0
09/12/2021
8.27
 17,600 8.45 8.45 7.84 0 0 0
08/12/2021
8.45
 13,300 8.39 8.76 7.59 0 0 0
07/12/2021
8.39
 27,400 8.57 8.88 7.71 0 0 0
06/12/2021
8.57
 27,150 8.94 9.80 8.33 0 0 0
03/12/2021
8.94
 14,500 8.14 8.94 8.82 0 0 0
02/12/2021
8.14
 45,500 7.41 8.14 7.41 0 0 0
01/12/2021
7.41
 24,900 7.22 7.59 7.16 0 0 0
30/11/2021
7.22
 200 7.04 7.22 6.37 0 0 0
29/11/2021
7.04
 500 6.43 7.04 6.31 0 0 0
26/11/2021
6.43
 1,000 6.74 6.74 6.43 0 0 0
25/11/2021
6.74
 200 6.98 6.98 6.74 0 0 0
24/11/2021
6.98
 1,800 7.10 7.71 6.92 0 0 0
23/11/2021
7.10
 900 7.78 7.78 7.10 0 0 0
22/11/2021
7.78
 1,250 7.35 7.78 7.04 0 0 0
19/11/2021
7.35
 5,400 7.71 7.71 7.04 0 0 0
18/11/2021
7.71
 2,000 7.41 7.90 6.98 0 0 0
17/11/2021
7.41
 13,920 7.65 7.84 7.35 0 0 0
16/11/2021
7.65
 13,130 7.59 8.33 7.65 0 0 0
15/11/2021
7.59
 28,718 6.92 7.59 7.59 0 0 0
12/11/2021
6.92
 23,500 6.80 7.47 6.80 0 0 0
11/11/2021
6.80
 1,425 7.04 7.59 6.67 0 0 0
10/11/2021
7.04
 16,926 6.43 7.04 6.37 0 0 0
09/11/2021
6.43
 3,830 6.74 6.74 6.31 0 0 0
08/11/2021
6.74
 33,162 6.12 6.74 5.88 0 0 0
05/11/2021
6.12
 15,200 5.82 6.12 5.82 0 0 0
04/11/2021
5.82
 8,200 5.82 5.94 5.76 0 0 0
03/11/2021
5.82
 2,200 6.12 6.12 5.82 0 0 0
02/11/2021
6.12
 5,150 6.00 6.12 6.00 0 0 0
01/11/2021
6.00
 602 5.82 6.00 5.94 0 0 0
29/10/2021
5.82
 15,359 5.82 5.94 5.82 0 0 0
28/10/2021
5.82
 9,000 5.76 5.82 5.69 0 0 0
27/10/2021
5.76
 5,500 5.45 5.76 5.45 0 0 0
26/10/2021
5.45
 100 5.51 5.51 5.45 0 0 0
25/10/2021
5.51
 3,700 5.57 5.63 5.51 0 0 0
22/10/2021
5.57
 6,800 5.51 5.57 5.51 0 0 0
21/10/2021
5.51
 5,000 5.20 5.51 5.33 0 0 0
20/10/2021
5.20
 300 4.96 5.45 5.20 0 0 0
19/10/2021
4.96
 1,000 5.08 5.57 4.96 0 0 0
18/10/2021
5.08
 4,300 5.51 5.51 5.08 0 0 0
15/10/2021
5.51
 2,600 5.51 5.51 5.45 0 0 0
14/10/2021
5.51
 2,000 5.51 5.51 5.51 0 0 0
13/10/2021
5.51
 11,000 5.51 5.51 5.51 0 0 0
12/10/2021
5.51
 7,200 5.51 5.51 5.02 0 0 0
11/10/2021
5.51
 2,600 5.51 5.51 5.08 0 0 0
08/10/2021
5.51
 8,000 5.51 5.51 5.51 0 0 0
07/10/2021
5.51
 2,500 5.45 5.51 5.45 0 0 0
06/10/2021
5.45
 200 5.51 5.51 5.45 0 0 0
05/10/2021
5.51
 405 5.51 5.51 5.51 0 0 0
04/10/2021
5.51
 2,100 5.51 5.57 5.51 0 0 0
01/10/2021
5.51
 2,000 5.51 6.06 4.96 400 400 0.0
30/09/2021
5.51
 3,700 5.51 5.51 5.51 0 0 0
29/09/2021
5.51
 2,500 5.51 5.51 5.51 0 0 0
28/09/2021
5.51
 3,500 5.51 5.51 5.51 0 0 0
27/09/2021
5.51
 6,400 5.51 5.51 5.51 0 0 0
24/09/2021
5.51
 3,200 5.51 5.51 5.51 0 0 0
23/09/2021
5.51
 5,912 5.45 5.51 5.51 0 0 0
22/09/2021
5.45
 2,400 5.51 5.51 5.39 0 0 0
21/09/2021
5.51
 0 5.51 5.51 5.51 0 0 0
20/09/2021
5.51
 200 5.51 5.51 5.51 0 0 0
17/09/2021
5.51
 7,900 5.51 5.51 4.96 0 0 0
16/09/2021
5.51
 200 5.57 5.57 5.51 0 0 0
15/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
14/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
13/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
10/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
09/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
08/09/2021
5.57
 60 5.57 5.57 5.57 0 0 0
07/09/2021
5.57
 292 5.51 5.57 5.57 0 0 0
06/09/2021
5.51
 200 5.20 5.51 5.51 0 0 0
01/09/2021
5.20
 0 5.20 5.20 5.20 0 0 0
31/08/2021
5.20
 50 5.20 5.20 5.20 0 0 0
30/08/2021
5.20
 0 5.20 5.20 5.20 0 0 0
27/08/2021
5.20
 1,000 5.33 5.33 5.20 0 0 0
26/08/2021
5.33
 0 5.33 5.33 5.33 0 0 0
25/08/2021
5.33
 0 5.33 5.33 5.33 0 0 0
24/08/2021
5.33
 1,100 5.51 5.51 5.33 0 0 0
23/08/2021
5.51
 0 5.51 5.51 5.51 0 0 0
20/08/2021
5.51
 1,000 5.57 5.57 5.51 0 0 0
19/08/2021
5.57
 7,300 5.57 5.57 5.57 0 0 0
18/08/2021
5.57
 8,900 5.51 5.69 5.51 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |