CTCP Xây dựng và Đầu tư Visicons (vc6)

24
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
(2025-11-04) 		-14.50 -37.18% 17,600 -2,800 -0.1
22.60
39
24
2 tháng
(2025-10-06) 		-14.50 -37.18% 20,800 -2,500 -0.1
22.60
43.30
24
3 tháng
(2025-09-05) 		-13 -34.67% 42,900 4,800 0.2
22.60
43.30
24
6 tháng
(2025-06-09) 		-15.90 -39.36% 109,200 15,800 0.5
22.30
43.30
24
12 tháng
(2024-12-09) 		6.44 35.69% 419,453 66,480 2.0
15.63
43.30
24
24 tháng
(2023-12-15) 		15.79 181.17% 771,534 60,480 1.7
8.71
43.30
24
36 tháng
(2022-12-20) 		19.11 354.70% 1,801,850 105,080 2.1
5.05
43.30
24
60 tháng
(2020-12-30) 		20.31 485.17% 2,999,764 119,705 2.2
3.85
43.30
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
20.31
 1,100 20.31 20.31 20.31 0 0 0
18/02/2025
20.31
 100 20.31 20.31 20.31 0 0 0
17/02/2025
20.31
 0 20.31 20.31 20.31 0 0 0
14/02/2025
20.31
 0 20.31 20.31 20.31 0 0 0
13/02/2025
20.31
 0 20.31 20.31 20.31 0 0 0
12/02/2025
20.31
 500 20.31 20.31 20.31 0 0 0
11/02/2025
20.31
 2,333 20.23 20.31 19.36 0 0 0
10/02/2025
21.44
 3,122 19.36 21.44 19.36 2,800 20 0.1
07/02/2025
19.53
 57,314 19.53 20.40 19.18 6,400 2,000 0.1
06/02/2025
20.40
 2,400 20.40 20.40 20.40 0 0 0
05/02/2025
20.40
 3,300 20.57 20.57 20.40 0 0 0
04/02/2025
20.83
 600 20.83 20.83 20.83 0 0 0
03/02/2025
20.83
 5,000 19.36 20.83 19.36 0 0 0
24/01/2025
19.36
 1,900 20.40 20.40 19.36 0 0 0
23/01/2025
18.58
 1,000 18.58 18.58 17.62 0 0 0
22/01/2025
16.93
 11,400 17.45 19.10 16.93 0 0 0
21/01/2025
17.36
 3,100 19.10 19.10 17.36 0 0 0
20/01/2025
17.80
 2,264 19.10 19.10 17.80 0 0 0
17/01/2025
18.49
 3,600 18.40 18.49 18.32 0 0 0
16/01/2025
16.93
 0 16.93 16.93 16.93 0 0 0
15/01/2025
16.93
 100 16.93 16.93 16.93 0 0 0
14/01/2025
18.49
 12,400 17.36 18.66 17.36 0 0 0
13/01/2025
17.36
 2,535 16.58 17.36 16.58 0 0 0
10/01/2025
16.58
 3,000 16.67 16.67 16.58 0 0 0
09/01/2025
16.49
 4,103 16.75 16.75 16.49 0 0 0
08/01/2025
16.75
 4,400 16.75 16.93 16.75 0 0 0
07/01/2025
16.75
 300 16.75 16.75 16.75 0 0 0
06/01/2025
16.75
 2,000 16.75 16.75 16.75 0 0 0
03/01/2025
16.75
 0 16.75 16.75 16.75 0 0 0
02/01/2025
16.75
 0 16.75 16.75 16.75 0 0 0
31/12/2024
16.75
 2,100 16.75 16.75 16.75 0 0 0
30/12/2024
17.01
 1,000 17.01 17.01 17.01 0 0 0
27/12/2024
17.27
 8,800 17.01 17.27 16.75 0 0 0
26/12/2024
17.36
 100 17.36 17.36 17.36 0 0 0
25/12/2024
16.84
 5,200 16.67 17.27 16.58 0 0 0
24/12/2024
16.75
 1,903 16.49 16.75 16.49 0 0 0
23/12/2024
15.63
 500 15.63 15.63 15.63 0 0 0
20/12/2024
16.06
 10,200 15.63 16.06 15.63 0 0 0
19/12/2024
16.41
 100 16.41 16.41 16.41 0 0 0
18/12/2024
16.06
 1,800 16.06 16.15 16.06 0 0 0
17/12/2024
17.80
 142 17.80 17.80 17.80 0 0 0
16/12/2024
16.32
 1,100 15.63 16.49 15.63 0 0 0
13/12/2024
16.49
 2,901 15.45 16.49 15.36 0 2,600 -0.0
12/12/2024
16.49
 28,105 17.19 17.19 16.41 0 6,400 -0.1
11/12/2024
18.23
 0 18.23 18.23 18.23 0 0 0
10/12/2024
18.23
 3,431 17.45 18.23 17.36 0 2,000 -0.0
09/12/2024
18.06
 2,500 18.23 18.23 17.97 0 0 0
06/12/2024
19.88
 100 19.88 19.88 19.88 0 0 0
05/12/2024
20.75
 0 20.75 20.75 20.75 0 0 0
04/12/2024
20.75
 0 20.75 20.75 20.75 0 0 0
03/12/2024
20.75
 8 20.75 20.75 20.75 0 0 0
02/12/2024
20.75
 3 20.75 20.75 20.75 0 0 0
29/11/2024
19.36
 1 19.36 20.75 20.75 0 0 0
28/11/2024
20.75
 102 20.75 20.75 20.75 0 0 0
27/11/2024
19.36
 0 19.36 19.36 19.36 0 0 0
26/11/2024
19.36
 1,100 19.36 19.36 19.36 0 0 0
25/11/2024
19.44
 12 19.44 19.44 19.44 0 0 0
22/11/2024
19.44
 311 18.75 19.44 18.75 0 0 0
21/11/2024
19.70
 405 16.67 19.70 16.67 0 0 0
20/11/2024
18.40
 0 18.40 18.40 18.40 0 0 0
19/11/2024
18.40
 200 17.36 18.40 17.36 0 0 0
18/11/2024
18.14
 0 18.14 18.14 18.14 0 0 0
15/11/2024
18.14
 640 16.58 18.14 16.58 0 0 0
14/11/2024
18.23
 4,102 20.05 20.05 18.23 0 0 0
13/11/2024
18.23
 4,503 18.49 18.49 18.23 0 0 0
12/11/2024
17.88
 0 17.88 17.88 17.88 0 0 0
11/11/2024
17.88
 4,105 17.45 17.88 17.36 0 0 0
08/11/2024
17.36
 101 17.36 17.36 17.36 0 0 0
07/11/2024
18.06
 6,084 18.92 18.92 17.36 0 0 0
06/11/2024
18.23
 245 18.23 18.23 18.23 0 0 0
05/11/2024
18.32
 100 18.32 18.32 18.32 0 0 0
04/11/2024
16.93
 169 16.93 16.93 16.93 0 0 0
01/11/2024
17.36
 0 17.36 17.36 17.36 0 0 0
31/10/2024
17.36
 1,800 17.36 17.36 17.36 0 0 0
30/10/2024
17.36
 100 17.36 17.36 17.36 0 0 0
29/10/2024
17.71
 1,400 18.23 18.23 17.36 0 0 0
28/10/2024
17.71
 2,230 17.97 17.97 17.36 0 0 0
25/10/2024
17.71
 172 17.71 17.71 17.71 0 0 0
24/10/2024
17.53
 1,803 17.53 17.53 17.45 0 0 0
23/10/2024
16.23
 700 17.19 17.27 16.23 0 0 0
22/10/2024
16.15
 100 16.15 16.15 16.15 0 0 0
21/10/2024
17.45
 4 17.45 17.45 17.45 0 0 0
18/10/2024
17.45
 139 17.45 17.45 17.45 0 0 0
17/10/2024
17.45
 300 18.14 18.14 17.45 0 0 0
16/10/2024
17.45
 3,100 18.23 18.23 17.45 0 3,100 -0.1
15/10/2024
19.01
 8,332 19.01 19.10 19.01 0 3,000 -0.1
14/10/2024
21.09
 301 21.09 21.09 21.09 0 0 0
11/10/2024
23.44
 0 23.44 23.44 23.44 0 0 0
10/10/2024
23.44
 5 23.44 23.44 23.44 0 0 0
09/10/2024
23.44
 1,001 23.44 23.44 23.44 0 0 0
08/10/2024
21.79
 119 21.79 21.79 21.79 0 0 0
07/10/2024
19.88
 0 19.88 19.88 19.88 0 0 0
04/10/2024
19.88
 2,300 19.97 19.97 18.23 0 0 0
03/10/2024
19.97
 0 19.97 19.97 19.97 0 0 0
02/10/2024
19.97
 1,220 21.01 21.01 19.97 0 0 0
01/10/2024
19.10
 0 19.10 19.10 19.10 0 0 0
30/09/2024
19.10
 70 19.10 19.10 19.10 0 0 0
27/09/2024
19.10
 100 19.10 19.10 19.10 0 0 0
26/09/2024
19.10
 2,317 18.32 19.10 18.23 0 0 0
25/09/2024
18.66
 3,135 18.23 19.10 18.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |