CTCP Xây dựng và Đầu tư Visicons (vc6)

24
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
(2025-11-05) 		-15 -38.46% 18,000 -2,400 -0.1
22.60
39
24
2 tháng
(2025-10-06) 		-15 -38.46% 21,200 -2,100 -0.0
22.60
43.30
24
3 tháng
(2025-09-08) 		-13.50 -36% 42,900 4,800 0.2
22.60
43.30
24
6 tháng
(2025-06-09) 		-16.40 -40.59% 109,600 16,200 0.6
22.30
43.30
24
12 tháng
(2024-12-10) 		5.77 31.66% 417,353 66,880 2.0
15.63
43.30
24
24 tháng
(2023-12-18) 		15.29 175.43% 763,634 60,880 1.7
8.71
43.30
24
36 tháng
(2022-12-21) 		18.34 324.21% 1,797,250 100,480 2.0
5.05
43.30
24
60 tháng
(2020-12-31) 		19.53 436.95% 2,998,214 120,105 2.2
3.85
43.30
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
04/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
29/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
27/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/04/2020
4.24
 10 4.24 4.24 4.24 0 0 0
23/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
22/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
21/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
20/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
17/04/2020
4.24
 1,100 3.90 4.24 3.96 0 0 0
16/04/2020
3.90
 0 3.90 3.90 3.90 0 0 0
15/04/2020
3.90
 0 3.90 3.90 3.90 0 0 0
14/04/2020
3.90
 0 3.90 3.90 3.90 0 0 0
13/04/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/04/2020
3.90
 0 3.90 3.90 3.90 0 0 0
09/04/2020
3.90
 200 3.90 3.90 3.90 0 0 0
08/04/2020
3.90
 7 3.90 3.90 3.90 0 0 0
07/04/2020
3.90
 43 3.90 3.90 3.90 0 0 0
06/04/2020
3.90
 600 3.90 3.90 3.90 0 0 0
03/04/2020
3.90
 300 4.30 4.30 3.90 0 0 0
01/04/2020
4.30
 0 4.30 4.30 4.30 0 0 0
31/03/2020
4.30
 346 4.30 4.30 4.30 0 0 0
30/03/2020
4.30
 400 4.41 4.41 4.30 0 0 0
27/03/2020
4.41
 0 4.41 4.41 4.41 0 0 0
26/03/2020
4.41
 0 4.41 4.41 4.41 0 0 0
25/03/2020
4.41
 2,500 4.53 4.53 4.41 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/03/2020
4.53
 7,000 4.58 4.58 4.53 0 0 0
23/03/2020
4.58
 0 4.58 4.58 4.58 0 0 0
20/03/2020
4.58
 100 4.58 4.58 4.58 0 0 0
19/03/2020
4.58
 0 4.58 4.58 4.58 0 0 0
18/03/2020
4.58
 0 4.58 4.58 4.58 0 0 0
17/03/2020
4.58
 0 4.58 4.58 4.58 0 0 0
16/03/2020
4.58
 400 4.58 4.58 4.58 0 0 0
13/03/2020
4.58
 100 4.48 4.58 4.58 0 0 0
12/03/2020
4.48
 500 4.48 4.48 4.48 0 0 0
11/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
10/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
09/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
06/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
05/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
04/03/2020
4.48
 1,300 4.23 4.48 4.48 0 0 0
03/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
02/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
28/02/2020
4.23
 750 4.07 4.23 4.23 0 0 0
27/02/2020
4.07
 0 4.07 4.07 4.07 0 0 0
26/02/2020
4.07
 0 4.07 4.07 4.07 0 0 0
25/02/2020
4.07
 0 4.07 4.07 4.07 0 0 0
24/02/2020
4.07
 6,100 4.07 4.07 4.07 0 0 0
21/02/2020
4.07
 1,000 4.07 4.07 4.07 0 0 0
20/02/2020
4.07
 154 4.07 4.07 4.07 0 0 0
19/02/2020
4.07
 145 3.92 4.07 4.07 0 0 0
18/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
17/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
14/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
13/02/2020
3.92
 100 3.92 3.92 3.92 0 0 0
12/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
11/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
10/02/2020
3.92
 100 3.92 3.92 3.92 0 0 0
07/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
06/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
05/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
04/02/2020
3.92
 100 3.92 3.92 3.92 0 0 0
03/02/2020
3.92
 0 3.92 3.92 3.92 0 0 0
31/01/2020
3.92
 0 3.92 3.92 3.92 0 0 0
30/01/2020
3.92
 0 3.92 3.92 3.92 0 0 0
22/01/2020
3.92
 0 3.92 3.92 3.92 0 0 0
21/01/2020
3.92
 1,000 3.92 3.92 3.92 0 0 0
20/01/2020
3.92
 1,500 3.92 3.92 3.92 0 0 0
17/01/2020
3.92
 0 3.92 3.92 3.92 0 0 0
16/01/2020
3.92
 2,000 3.87 3.92 3.92 0 0 0
15/01/2020
3.87
 0 3.87 3.87 3.87 0 0 0
14/01/2020
3.87
 0 3.87 3.87 3.87 0 0 0
13/01/2020
3.87
 100 3.87 3.87 3.87 0 0 0
10/01/2020
3.87
 0 3.87 3.87 3.87 0 0 0
09/01/2020
3.87
 3,155 3.87 3.87 3.87 0 0 0
08/01/2020
3.87
 100 3.82 3.87 3.87 0 0 0
07/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
06/01/2020
3.82
 200 3.97 3.97 3.82 0 0 0
03/01/2020
3.97
 400 3.72 3.97 3.77 0 0 0
02/01/2020
3.72
 100 3.62 3.72 3.72 0 0 0
31/12/2019
3.62
 0 3.62 3.62 3.62 0 0 0
30/12/2019
3.62
 0 3.62 3.62 3.62 0 0 0
27/12/2019
3.62
 400 3.62 3.92 3.62 100 0 0.0
26/12/2019
3.62
 2,500 3.62 3.62 3.62 0 0 0
25/12/2019
3.62
 200 3.56 3.62 3.62 0 0 0
24/12/2019
3.56
 100 3.82 3.82 3.56 0 0 0
23/12/2019
3.82
 300 3.77 3.82 3.46 0 0 0
20/12/2019
3.77
 600 4.18 4.18 3.77 0 0 0
19/12/2019
4.18
 100 3.82 4.18 4.18 0 0 0
18/12/2019
3.82
 1,900 4.23 4.23 3.82 0 0 0
17/12/2019
4.23
 3,300 4.38 4.38 3.97 0 0 0
16/12/2019
4.38
 600 4.53 4.53 4.12 0 0 0
13/12/2019
4.53
 0 4.53 4.53 4.53 0 0 0
12/12/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/12/2019
4.53
 600 4.53 4.53 4.12 0 0 0
10/12/2019
4.53
 6,300 4.53 4.53 4.12 0 0 0
09/12/2019
4.53
 0 4.53 4.53 4.53 0 0 0
06/12/2019
4.53
 0 4.53 4.53 4.53 0 0 0
05/12/2019
4.53
 0 4.53 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |