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)
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
12/11/2020
4.13
 0 4.13 4.13 4.13 0 0 0
11/11/2020
4.13
 100 3.79 4.13 4.13 0 0 0
10/11/2020
3.79
 800 3.45 3.79 3.79 0 0 0
09/11/2020
3.45
 0 3.45 3.45 3.45 0 0 0
06/11/2020
3.45
 55 3.45 3.45 3.45 0 0 0
05/11/2020
3.45
 100 3.62 3.62 3.45 0 0 0
04/11/2020
3.62
 0 3.62 3.62 3.62 0 0 0
03/11/2020
3.62
 200 3.90 4.13 3.62 0 0 0
02/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
29/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
28/10/2020
3.90
 125 4.24 4.24 3.90 0 0 0
27/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
26/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
23/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
22/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
21/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
20/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
19/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
16/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
15/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
14/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
13/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
12/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
09/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
08/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
07/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
06/10/2020
4.24
 2,000 4.24 4.24 4.24 0 0 0
05/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
02/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
01/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
30/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
29/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/09/2020
4.24
 100 4.24 4.24 4.24 0 100 -0.0
24/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
23/09/2020
4.24
 100 4.24 4.24 4.24 0 0 0
22/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
21/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
18/09/2020
4.24
 200 4.30 4.30 3.90 0 0 0
17/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/09/2020
4.30
 1,500 4.30 4.30 4.30 0 0 0
15/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
11/09/2020
4.30
 1,200 4.30 4.53 4.30 0 0 0
10/09/2020
4.30
 1 4.30 4.30 4.30 0 0 0
09/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
08/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
07/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
04/09/2020
4.30
 2,050 4.24 4.30 4.30 0 0 0
03/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
01/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
31/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
27/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
26/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
21/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
20/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
19/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
18/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
17/08/2020
4.24
 2,000 4.41 4.41 4.24 0 0 0
14/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
13/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
12/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
11/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
10/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
07/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
06/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
05/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |