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)
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
09/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
08/06/2020
4.30
 2,900 4.36 4.36 4.30 0 0 0
05/06/2020
4.36
 995 4.36 4.36 4.36 0 0 0
04/06/2020
4.36
 1,200 4.36 4.36 4.36 0 0 0
03/06/2020
4.36
 0 4.36 4.36 4.36 0 0 0
02/06/2020
4.36
 0 4.36 4.36 4.36 0 0 0
01/06/2020
4.36
 100 4.30 4.36 4.36 0 0 0
29/05/2020
4.30
 0 4.30 4.30 4.30 0 0 0
28/05/2020
4.30
 0 4.30 4.30 4.30 0 0 0
27/05/2020
4.30
 2,000 4.30 4.30 4.30 0 0 0
26/05/2020
4.30
 1,500 4.30 4.30 4.30 0 0 0
25/05/2020
4.30
 2,100 4.30 4.30 4.30 0 0 0
22/05/2020
4.30
 2,200 4.07 4.30 4.24 0 0 0
21/05/2020
4.07
 0 4.07 4.07 4.07 0 0 0
20/05/2020
4.07
 120 4.02 4.07 4.07 0 0 0
19/05/2020
4.02
 2,000 3.96 4.02 4.02 0 0 0
18/05/2020
3.96
 100 3.96 3.96 3.96 0 0 0
15/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
14/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/05/2020
3.96
 230 4.24 4.24 3.96 0 0 0
12/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
11/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
08/05/2020
4.24
 2,017 4.24 4.24 4.24 0 0 0
07/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
06/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |