CTCP Xây dựng và Đầu tư Visicons (vc6)

19
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
(2026-06-29) 		0 0% 6,100 1,200 0
19
21.50
19
2 tháng
(2026-06-01) 		1.15 6.47% 46,000 4,700 0
16.85
21.50
19
3 tháng
(2026-05-04) 		-0.09 -0.48% 74,800 7,600 0
16.10
21.91
19
6 tháng
(2026-01-30) 		1.74 10.05% 152,700 8,600 0.0
16.10
23.32
19
12 tháng
(2025-08-04) 		-3.41 -15.22% 266,600 53,400 1.2
16.10
35.94
19
24 tháng
(2024-08-08) 		2.14 12.69% 772,080 63,480 1.8
12.97
35.94
19
36 tháng
(2023-08-14) 		12.66 199.84% 1,209,234 127,080 2.6
6.21
35.94
19
60 tháng
(2021-08-24) 		14.58 329.72% 2,963,410 159,780 2.9
3.41
35.94
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
23/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
22/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
21/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
20/07/2020
3.80
 1,000 3.80 3.80 3.80 0 0 0
17/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
16/07/2020
3.80
 200 4.13 4.13 3.80 0 0 0
15/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
14/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
13/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
10/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
09/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
08/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
07/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
06/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
03/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
02/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
01/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
30/06/2020
4.13
 995 3.76 4.13 4.13 0 0 0
29/06/2020
3.76
 0 3.76 3.76 3.76 0 0 0
26/06/2020
3.76
 0 3.76 3.76 3.76 0 0 0
25/06/2020
3.76
 2,100 3.85 3.85 3.76 0 0 0
24/06/2020
3.85
 0 3.85 3.85 3.85 0 0 0
23/06/2020
3.85
 5,100 3.76 3.85 3.85 0 0 0
22/06/2020
3.76
 3,000 3.66 3.76 3.76 0 0 0
19/06/2020
3.66
 0 3.66 3.66 3.66 0 0 0
18/06/2020
3.66
 3,000 3.57 3.66 3.57 0 0 0
17/06/2020
3.57
 0 3.57 3.57 3.57 0 0 0
16/06/2020
3.57
 2,500 3.57 3.57 3.57 0 0 0
15/06/2020
3.57
 0 3.57 3.57 3.57 0 0 0
12/06/2020
3.57
 0 3.57 3.57 3.57 0 0 0
11/06/2020
3.57
 0 3.57 3.57 3.57 0 0 0
10/06/2020
3.57
 3,500 3.57 3.57 3.57 0 0 0
09/06/2020
3.57
 0 3.57 3.57 3.57 0 0 0
08/06/2020
3.57
 2,900 3.62 3.62 3.57 0 0 0
05/06/2020
3.62
 995 3.62 3.62 3.62 0 0 0
04/06/2020
3.62
 1,200 3.62 3.62 3.62 0 0 0
03/06/2020
3.62
 0 3.62 3.62 3.62 0 0 0
02/06/2020
3.62
 0 3.62 3.62 3.62 0 0 0
01/06/2020
3.62
 100 3.57 3.62 3.62 0 0 0
29/05/2020
3.57
 0 3.57 3.57 3.57 0 0 0
28/05/2020
3.57
 0 3.57 3.57 3.57 0 0 0
27/05/2020
3.57
 2,000 3.57 3.57 3.57 0 0 0
26/05/2020
3.57
 1,500 3.57 3.57 3.57 0 0 0
25/05/2020
3.57
 2,100 3.57 3.57 3.57 0 0 0
22/05/2020
3.57
 2,200 3.38 3.57 3.52 0 0 0
21/05/2020
3.38
 0 3.38 3.38 3.38 0 0 0
20/05/2020
3.38
 120 3.33 3.38 3.38 0 0 0
19/05/2020
3.33
 2,000 3.29 3.33 3.33 0 0 0
18/05/2020
3.29
 100 3.29 3.29 3.29 0 0 0
15/05/2020
3.29
 0 3.29 3.29 3.29 0 0 0
14/05/2020
3.29
 0 3.29 3.29 3.29 0 0 0
13/05/2020
3.29
 230 3.52 3.52 3.29 0 0 0
12/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
11/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
08/05/2020
3.52
 2,017 3.52 3.52 3.52 0 0 0
07/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
06/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
05/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
04/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
29/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
28/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
27/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
24/04/2020
3.52
 10 3.52 3.52 3.52 0 0 0
23/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
22/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
21/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
20/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
17/04/2020
3.52
 1,100 3.24 3.52 3.29 0 0 0
16/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
15/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
14/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
13/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
10/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
09/04/2020
3.24
 200 3.24 3.24 3.24 0 0 0
08/04/2020
3.24
 7 3.24 3.24 3.24 0 0 0
07/04/2020
3.24
 43 3.24 3.24 3.24 0 0 0
06/04/2020
3.24
 600 3.24 3.24 3.24 0 0 0
03/04/2020
3.24
 300 3.57 3.57 3.24 0 0 0
01/04/2020
3.57
 0 3.57 3.57 3.57 0 0 0
31/03/2020
3.57
 346 3.57 3.57 3.57 0 0 0
30/03/2020
3.57
 400 3.66 3.66 3.57 0 0 0
27/03/2020
3.66
 0 3.66 3.66 3.66 0 0 0
26/03/2020
3.66
 0 3.66 3.66 3.66 0 0 0
25/03/2020
3.66
 2,500 3.76 3.76 3.66 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/03/2020
3.76
 7,000 3.80 3.80 3.76 0 0 0
23/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
20/03/2020
3.80
 100 3.80 3.80 3.80 0 0 0
19/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
18/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
17/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
16/03/2020
3.80
 400 3.80 3.80 3.80 0 0 0
13/03/2020
3.80
 100 3.72 3.80 3.80 0 0 0
12/03/2020
3.72
 500 3.72 3.72 3.72 0 0 0
11/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
10/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
09/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
06/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
05/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/03/2020
3.72
 1,300 3.51 3.72 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |