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)
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
04/08/2020
4.41
 15,000 4.41 4.41 4.41 0 0 0
03/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
31/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
30/07/2020
4.41
 2,000 4.41 4.41 4.41 0 0 0
29/07/2020
4.41
 23,600 4.53 4.53 4.41 0 0 0
28/07/2020
4.53
 1,700 4.53 4.53 4.53 0 0 0
27/07/2020
4.53
 3,000 4.58 4.58 4.53 0 0 0
24/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
23/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
22/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
21/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
20/07/2020
4.58
 1,000 4.58 4.58 4.58 0 0 0
17/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
16/07/2020
4.58
 200 4.98 4.98 4.58 0 0 0
15/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
14/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
13/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
10/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
09/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
08/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
07/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
06/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
03/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
02/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
01/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
30/06/2020
4.98
 995 4.53 4.98 4.98 0 0 0
29/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
26/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
25/06/2020
4.53
 2,100 4.64 4.64 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |