Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
16/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
13/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
12/08/2021	5.51	300	5.51	5.51	5.51	0	0	0
11/08/2021	5.51	2,400	5.51	5.51	5.45	0	0	0
10/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
09/08/2021	5.51	210	5.02	5.51	5.51	0	0	0
06/08/2021	5.02	0	5.02	5.02	5.02	0	0	0
05/08/2021	5.02	200	4.59	5.02	5.02	0	0	0
04/08/2021	4.59	0	4.59	4.59	4.59	0	0	0
03/08/2021	4.59	0	4.59	4.59	4.59	0	0	0
02/08/2021	4.59	100	5.08	5.08	4.59	0	0	0
30/07/2021	5.08	100	5.63	5.63	5.08	0	0	0
29/07/2021	5.63	300	5.14	5.63	5.63	0	0	0
28/07/2021	5.14	0	5.14	5.14	5.14	0	0	0
27/07/2021	5.14	100	4.71	5.14	5.14	0	0	0
26/07/2021	4.71	0	4.71	4.71	4.71	0	0	0
23/07/2021	4.71	0	4.71	4.71	4.71	0	0	0
22/07/2021	4.71	1,000	4.59	4.71	4.59	0	0	0
21/07/2021	4.59	100	4.59	4.59	4.59	0	0	0
20/07/2021	4.59	0	4.59	4.59	4.59	0	0	0
19/07/2021	4.59	0	4.59	4.59	4.59	0	0	0
16/07/2021	4.59	700	4.59	4.59	4.59	0	0	0
15/07/2021	4.59	100	4.29	4.59	4.59	0	0	0
14/07/2021	4.29	0	4.29	4.29	4.29	0	0	0
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

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 (2026-02-11)	1.90	8.41%	27,300	0	0	21.20 25 25
2 tháng (2026-01-12)	0	0%	57,800	18,400	0.4	20.50 25 25
3 tháng (2025-12-15)	-1.70	-6.49%	78,000	30,400	0.7	20 26.20 25
6 tháng (2025-09-15)	-13.50	-35.53%	119,100	34,200	0.9	20 43.30 25
12 tháng (2025-03-18)	0.63	2.63%	269,100	78,200	2.1	20 43.30 25
24 tháng (2024-03-25)	12.16	98.57%	717,478	74,380	2.1	10.49 43.30 25
36 tháng (2023-03-29)	19.18	360.46%	1,628,281	121,480	2.6	5.05 43.30 25
60 tháng (2021-04-08)	19.11	354.71%	2,965,221	150,680	2.9	4.11 43.30 25

CTCP Xây dựng và Đầu tư Visicons (vc6)

THỐNG KÊ GIAO DỊCH