CTCP Xây dựng và Đầu tư Visicons (vc6)

27
1.70
(6.72%)
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
(2026-02-23) 		3.20 14.55% 31,100 0 0
21.50
25.30
25.30
2 tháng
(2026-01-16) 		2.80 12.50% 54,900 18,400 0.4
20.50
25.30
25.30
3 tháng
(2025-12-17) 		1.70 7.23% 83,400 30,400 0.7
20
25.30
25.30
6 tháng
(2025-09-18) 		-13.30 -34.55% 120,300 32,100 0.8
20
43.30
25.30
12 tháng
(2025-03-24) 		-0.84 -3.23% 274,300 77,400 2.1
20
43.30
25.30
24 tháng
(2024-03-27) 		14.40 133.43% 720,578 74,380 2.1
10.49
43.30
25.30
36 tháng
(2023-04-03) 		19.88 373.62% 1,596,281 121,480 2.6
5.05
43.30
25.30
60 tháng
(2021-04-12) 		19.44 337.84% 2,963,321 150,680 2.9
4.11
43.30
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
4.30
 2,200 4.30 4.30 4.30 0 0 0
17/02/2021
4.30
 2,900 4.07 4.30 4.13 0 0 0
09/02/2021
4.07
 2,500 3.85 4.07 3.90 0 0 0
08/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
05/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
04/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
03/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
02/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
01/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
29/01/2021
3.85
 0 3.85 3.85 3.85 0 0 0
28/01/2021
3.85
 400 3.96 4.02 3.85 0 0 0
27/01/2021
3.96
 2,500 4.02 4.02 3.96 0 0 0
26/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
25/01/2021
4.02
 100 4.02 4.02 4.02 0 0 0
22/01/2021
4.02
 2,500 4.24 4.36 4.02 0 0 0
21/01/2021
4.24
 300 4.36 4.36 4.24 0 0 0
20/01/2021
4.36
 0 4.36 4.36 4.36 0 0 0
19/01/2021
4.36
 0 4.36 4.36 4.36 0 0 0
18/01/2021
4.36
 6,700 4.24 4.36 4.24 0 0 0
15/01/2021
4.24
 4,410 4.24 4.53 3.96 0 35 -0.0
14/01/2021
4.24
 1,040 4.36 4.36 4.24 0 40 -0.0
13/01/2021
4.36
 1,200 4.36 4.36 4.36 0 0 0
12/01/2021
4.36
 100 3.96 4.36 4.36 0 0 0
11/01/2021
3.96
 8,900 4.36 4.36 3.96 0 0 0
08/01/2021
4.36
 800 4.24 4.36 4.36 0 0 0
07/01/2021
4.24
 0 4.24 4.24 4.24 0 0 0
06/01/2021
4.24
 0 4.24 4.24 4.24 0 0 0
05/01/2021
4.24
 1,900 4.47 4.47 4.07 0 0 0
04/01/2021
4.47
 0 4.47 4.47 4.47 0 0 0
31/12/2020
4.47
 200 4.19 4.47 4.47 0 0 0
30/12/2020
4.19
 1,950 4.19 4.24 4.19 0 0 0
29/12/2020
4.19
 500 4.47 4.47 4.19 0 0 0
28/12/2020
4.47
 0 4.47 4.47 4.47 0 0 0
25/12/2020
4.47
 0 4.47 4.47 4.47 0 0 0
24/12/2020
4.47
 0 4.47 4.47 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |