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)
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
24/06/2020
4.64
 0 4.64 4.64 4.64 0 0 0
23/06/2020
4.64
 5,100 4.53 4.64 4.64 0 0 0
22/06/2020
4.53
 3,000 4.41 4.53 4.53 0 0 0
19/06/2020
4.41
 0 4.41 4.41 4.41 0 0 0
18/06/2020
4.41
 3,000 4.30 4.41 4.30 0 0 0
17/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/06/2020
4.30
 2,500 4.30 4.30 4.30 0 0 0
15/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
12/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
11/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
10/06/2020
4.30
 3,500 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |