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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |