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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |