CTCP Xây dựng và Đầu tư Visicons (vc6)

20.20
-0.10
(-0.49%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |