CTCP Xây dựng và Đầu tư Visicons (vc6)

19
0
(0%)
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
(2026-06-29) 		0 0% 6,100 1,200 0
19
21.50
19
2 tháng
(2026-06-01) 		1.15 6.47% 46,000 4,700 0
16.85
21.50
19
3 tháng
(2026-05-04) 		-0.09 -0.48% 74,800 7,600 0
16.10
21.91
19
6 tháng
(2026-01-30) 		1.74 10.05% 152,700 8,600 0.0
16.10
23.32
19
12 tháng
(2025-08-04) 		-3.41 -15.22% 266,600 53,400 1.2
16.10
35.94
19
24 tháng
(2024-08-08) 		2.14 12.69% 772,080 63,480 1.8
12.97
35.94
19
36 tháng
(2023-08-14) 		12.66 199.84% 1,209,234 127,080 2.6
6.21
35.94
19
60 tháng
(2021-08-24) 		14.58 329.72% 2,963,410 159,780 2.9
3.41
35.94
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
4.52
 1,500 4.52 4.52 4.52 0 0 0
13/05/2021
4.52
 2,300 4.57 4.73 4.52 0 0 0
12/05/2021
4.57
 800 4.73 4.73 4.57 0 0 0
11/05/2021
4.73
 1,900 4.32 4.73 4.68 0 500 -0.0
10/05/2021
4.32
 3,200 4.27 4.32 4.32 0 0 0
07/05/2021
4.27
 1,300 4.22 4.27 4.27 0 0 0
06/05/2021
4.22
 4,700 3.91 4.22 4.22 0 0 0
05/05/2021
3.91
 1,750 4.32 4.32 3.91 0 0 0
04/05/2021
4.32
 13,500 4.68 4.68 4.22 0 0 0
29/04/2021
4.68
 0 4.68 4.68 4.68 0 0 0
28/04/2021
4.68
 2,100 4.68 4.68 4.68 0 0 0
27/04/2021
4.68
 0 4.68 4.68 4.68 0 0 0
26/04/2021
4.68
 0 4.68 4.68 4.68 0 0 0
23/04/2021
4.68
 0 4.68 4.68 4.68 0 0 0
22/04/2021
4.68
 0 4.68 4.68 4.68 0 0 0
20/04/2021
4.68
 100 4.68 4.68 4.68 0 0 0
19/04/2021
4.68
 100 4.68 4.68 4.68 0 0 0
16/04/2021
4.68
 10,500 4.68 4.68 4.68 0 0 0
15/04/2021
4.68
 2,000 4.37 4.78 4.68 0 0 0
14/04/2021
4.37
 1,600 4.78 4.78 4.37 1,000 0 0.0
13/04/2021
4.78
 0 4.78 4.78 4.78 0 0 0
12/04/2021
4.78
 0 4.78 4.78 4.78 0 0 0
09/04/2021
4.78
 5,200 4.47 4.78 4.27 0 0 0
08/04/2021
4.47
 3,000 4.42 4.47 4.42 0 0 0
07/04/2021
4.42
 500 4.37 4.42 4.42 0 0 0
06/04/2021
4.37
 3,470 4.47 4.47 4.37 0 100 -0.0
05/04/2021
4.47
 4,900 4.07 4.47 4.07 0 0 0
02/04/2021
4.07
 13 4.07 4.07 4.07 0 0 0
01/04/2021
4.07
 5,710 4.07 4.07 4.01 0 0 0
31/03/2021
4.07
 3,000 4.01 4.07 4.07 0 0 0
30/03/2021
4.01
 3,802 4.01 4.07 4.01 0 0 0
29/03/2021
4.01
 0 4.01 4.01 4.01 0 0 0
26/03/2021
4.01
 4,000 4.07 4.07 4.01 0 0 0
25/03/2021
4.07
 3,600 4.01 4.07 4.01 0 0 0
24/03/2021
4.01
 568 4.07 4.07 4.01 0 0 0
23/03/2021
4.07
 1,800 3.96 4.07 3.96 0 0 0
22/03/2021
3.96
 2,130 3.96 3.96 3.96 0 0 0
19/03/2021
3.96
 2,700 3.96 3.96 3.91 0 0 0
18/03/2021
3.96
 100 3.96 3.96 3.96 0 0 0
17/03/2021
3.96
 0 3.96 3.96 3.96 0 0 0
16/03/2021
3.96
 2,700 3.96 3.96 3.96 0 0 0
15/03/2021
3.96
 200 3.96 3.96 3.96 0 0 0
12/03/2021
3.96
 0 3.96 3.96 3.96 0 0 0
11/03/2021
3.96
 500 3.96 4.01 3.96 0 0 0
10/03/2021
3.96
 3,400 3.76 3.96 3.86 0 0 0
09/03/2021
3.76
 2,400 3.96 3.96 3.71 0 0 0
08/03/2021
3.96
 0 3.96 3.96 3.96 0 0 0
05/03/2021
3.96
 100 3.96 3.96 3.96 0 0 0
04/03/2021
3.96
 2,700 3.96 3.96 3.91 0 0 0
03/03/2021
3.96
 5,200 3.61 3.96 3.91 0 0 0
02/03/2021
3.61
 800 3.30 3.61 3.61 0 0 0
01/03/2021
3.30
 850 3.56 3.56 3.30 0 0 0
26/02/2021
3.56
 200 3.71 3.71 3.56 0 0 0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/02/2021
3.71
 9,000 3.71 3.81 3.56 0 0 0
24/02/2021
3.71
 900 3.66 3.85 3.71 0 0 0
23/02/2021
3.66
 1,900 3.52 3.66 3.52 0 0 0
22/02/2021
3.52
 3,500 3.57 3.57 3.52 0 0 0
19/02/2021
3.57
 5,000 3.57 3.62 3.57 0 0 0
18/02/2021
3.57
 2,200 3.57 3.57 3.57 0 0 0
17/02/2021
3.57
 2,900 3.38 3.57 3.43 0 0 0
09/02/2021
3.38
 2,500 3.19 3.38 3.24 0 0 0
08/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
05/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
04/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
03/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
02/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
01/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
29/01/2021
3.19
 0 3.19 3.19 3.19 0 0 0
28/01/2021
3.19
 400 3.29 3.33 3.19 0 0 0
27/01/2021
3.29
 2,500 3.33 3.33 3.29 0 0 0
26/01/2021
3.33
 0 3.33 3.33 3.33 0 0 0
25/01/2021
3.33
 100 3.33 3.33 3.33 0 0 0
22/01/2021
3.33
 2,500 3.52 3.62 3.33 0 0 0
21/01/2021
3.52
 300 3.62 3.62 3.52 0 0 0
20/01/2021
3.62
 0 3.62 3.62 3.62 0 0 0
19/01/2021
3.62
 0 3.62 3.62 3.62 0 0 0
18/01/2021
3.62
 6,700 3.52 3.62 3.52 0 0 0
15/01/2021
3.52
 4,410 3.52 3.76 3.29 0 35 -0.0
14/01/2021
3.52
 1,040 3.62 3.62 3.52 0 40 -0.0
13/01/2021
3.62
 1,200 3.62 3.62 3.62 0 0 0
12/01/2021
3.62
 100 3.29 3.62 3.62 0 0 0
11/01/2021
3.29
 8,900 3.62 3.62 3.29 0 0 0
08/01/2021
3.62
 800 3.52 3.62 3.62 0 0 0
07/01/2021
3.52
 0 3.52 3.52 3.52 0 0 0
06/01/2021
3.52
 0 3.52 3.52 3.52 0 0 0
05/01/2021
3.52
 1,900 3.71 3.71 3.38 0 0 0
04/01/2021
3.71
 0 3.71 3.71 3.71 0 0 0
31/12/2020
3.71
 200 3.48 3.71 3.71 0 0 0
30/12/2020
3.48
 1,950 3.48 3.52 3.48 0 0 0
29/12/2020
3.48
 500 3.71 3.71 3.48 0 0 0
28/12/2020
3.71
 0 3.71 3.71 3.71 0 0 0
25/12/2020
3.71
 0 3.71 3.71 3.71 0 0 0
24/12/2020
3.71
 0 3.71 3.71 3.71 0 0 0
23/12/2020
3.71
 0 3.71 3.71 3.71 0 0 0
22/12/2020
3.71
 3,000 3.71 3.71 3.71 0 0 0
21/12/2020
3.71
 0 3.71 3.71 3.71 0 0 0
18/12/2020
3.71
 100 3.48 3.71 3.71 0 0 0
17/12/2020
3.48
 1,300 3.29 3.48 3.29 0 0 0
16/12/2020
3.29
 2,634 3.57 3.57 3.29 0 0 0
15/12/2020
3.57
 700 3.62 3.62 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |