CTCP Xây dựng và Đầu tư Visicons (vc6)

22.50
0.10
(0.45%)
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
(2025-12-29) 		0.20 0.90% 36,400 28,200 0.6
20
24.50
22.50
2 tháng
(2025-12-01) 		-0.20 -0.88% 50,400 31,300 0.7
20
26.20
22.50
3 tháng
(2025-10-30) 		-16.60 -42.56% 66,600 28,500 0.6
20
39
22.50
6 tháng
(2025-08-01) 		-4.40 -16.42% 114,400 44,500 1.2
20
43.30
22.50
12 tháng
(2025-02-03) 		1.57 7.52% 346,469 108,780 2.9
19.53
43.30
22.50
24 tháng
(2024-02-15) 		11.14 98.96% 720,609 79,880 2.2
10.02
43.30
22.50
36 tháng
(2023-02-13) 		16.74 295.93% 1,795,217 121,980 2.6
5.05
43.30
22.50
60 tháng
(2021-02-23) 		17.99 407.58% 2,999,664 151,080 2.9
3.98
43.30
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
4.47
 0 4.47 4.47 4.47 0 0 0
22/12/2020
4.47
 3,000 4.47 4.47 4.47 0 0 0
21/12/2020
4.47
 0 4.47 4.47 4.47 0 0 0
18/12/2020
4.47
 100 4.19 4.47 4.47 0 0 0
17/12/2020
4.19
 1,300 3.96 4.19 3.96 0 0 0
16/12/2020
3.96
 2,634 4.30 4.30 3.96 0 0 0
15/12/2020
4.30
 700 4.36 4.36 4.30 0 0 0
14/12/2020
4.36
 0 4.36 4.36 4.36 0 0 0
11/12/2020
4.36
 0 4.36 4.36 4.36 0 0 0
10/12/2020
4.36
 200 4.47 4.47 4.36 0 0 0
09/12/2020
4.47
 3,289 4.19 4.47 3.85 0 0 0
08/12/2020
4.19
 654 4.19 4.19 4.19 0 0 0
07/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
04/12/2020
4.19
 100 3.85 4.19 4.19 0 0 0
03/12/2020
3.85
 950 4.13 4.13 3.85 0 0 0
02/12/2020
4.13
 100 4.53 4.53 4.13 0 0 0
01/12/2020
4.53
 0 4.53 4.53 4.53 0 0 0
30/11/2020
4.53
 2,500 4.58 4.58 4.13 0 0 0
27/11/2020
4.58
 0 4.58 4.58 4.58 0 0 0
26/11/2020
4.58
 0 4.58 4.58 4.58 0 0 0
25/11/2020
4.58
 0 4.58 4.58 4.58 0 0 0
24/11/2020
4.58
 100 4.24 4.58 4.58 0 0 0
23/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
20/11/2020
4.24
 400 4.53 4.53 4.07 0 0 0
19/11/2020
4.53
 100 4.98 4.98 4.53 0 0 0
18/11/2020
4.98
 0 4.98 4.98 4.98 0 0 0
17/11/2020
4.98
 150 4.53 4.98 4.98 0 0 0
16/11/2020
4.53
 0 4.53 4.53 4.53 0 0 0
13/11/2020
4.53
 100 4.13 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |