Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

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

CTCP Xây dựng và Đầu tư Visicons (vc6)

THỐNG KÊ GIAO DỊCH