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) 		3.30 15% 33,300 0 0
21.50
27
27
2 tháng
(2026-01-19) 		2.80 12.44% 51,800 11,400 0.3
20.50
27
27
3 tháng
(2025-12-18) 		2.30 10% 85,400 30,400 0.7
20
27
27
6 tháng
(2025-09-19) 		-14.30 -36.11% 122,500 32,100 0.8
20
43.30
27
12 tháng
(2025-03-24) 		-0.74 -2.85% 276,500 77,400 2.1
20
43.30
27
24 tháng
(2024-03-28) 		13.73 118.73% 722,468 74,380 2.1
10.49
43.30
27
36 tháng
(2023-04-03) 		19.98 375.50% 1,598,481 121,480 2.6
5.05
43.30
27
60 tháng
(2021-04-13) 		19.54 339.58% 2,965,521 150,680 2.9
4.11
43.30
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
10/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
09/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
08/10/2013
1.70
 900 1.79 1.79 1.70 0 0 0
07/10/2013
1.79
 100 1.88 1.88 1.79 0 0 0
04/10/2013
1.88
 0 1.88 1.88 1.88 0 0 0
03/10/2013
1.88
 1,000 2.08 2.08 1.88 0 0 0
02/10/2013
2.08
 1,000 1.97 2.08 1.79 0 0 0
01/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
30/09/2013
1.97
 0 1.97 1.97 1.97 0 0 0
27/09/2013
1.97
 100 1.85 1.97 1.97 0 0 0
26/09/2013
1.85
 0 1.85 1.85 1.85 0 0 0
25/09/2013
1.85
 5,100 1.73 1.85 1.58 0 0 0
24/09/2013
1.73
 100 1.91 1.91 1.73 0 0 0
23/09/2013
1.91
 0 1.91 1.91 1.91 0 0 0
20/09/2013
1.91
 0 1.91 1.91 1.91 0 0 0
19/09/2013
1.91
 100 1.79 1.91 1.91 0 0 0
18/09/2013
1.79
 0 1.79 1.79 1.79 0 0 0
17/09/2013
1.79
 1,000 1.79 1.79 1.67 0 0 0
16/09/2013
1.79
 700 1.79 1.88 1.79 0 0 0
13/09/2013
1.79
 100 1.67 1.79 1.79 0 0 0
12/09/2013
1.67
 1,700 1.52 1.67 1.55 0 0 0
11/09/2013
1.52
 0 1.52 1.52 1.52 0 0 0
10/09/2013
1.52
 500 1.49 1.55 1.52 0 0 0
09/09/2013
1.49
 0 1.49 1.49 1.49 0 0 0
06/09/2013
1.49
 300 1.58 1.58 1.49 0 0 0
05/09/2013
1.58
 200 1.67 1.67 1.58 0 0 0
04/09/2013
1.67
 800 1.82 1.97 1.67 0 0 0
03/09/2013
1.82
 4,200 1.70 1.82 1.70 0 0 0
30/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
29/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
28/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
27/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
26/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
23/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
22/08/2013
1.70
 10 1.70 1.70 1.70 0 0 0
21/08/2013
1.70
 200 1.64 1.70 1.55 0 0 0
20/08/2013
1.64
 0 1.64 1.64 1.64 0 0 0
19/08/2013
1.64
 0 1.64 1.64 1.64 0 0 0
16/08/2013
1.64
 6,200 1.61 1.67 1.58 0 0 0
15/08/2013
1.61
 6,000 1.64 1.64 1.61 0 0 0
14/08/2013
1.64
 0 1.64 1.64 1.64 0 0 0
13/08/2013
1.64
 0 1.64 1.64 1.64 0 0 0
12/08/2013
1.64
 0 1.64 1.64 1.64 0 0 0
09/08/2013
1.64
 1,000 1.55 1.64 1.64 0 0 0
08/08/2013
1.55
 100 1.70 1.70 1.55 0 0 0
07/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
06/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
05/08/2013
1.70
 200 1.55 1.70 1.40 0 0 0
02/08/2013
1.55
 0 1.55 1.55 1.55 0 0 0
01/08/2013
1.55
 0 1.55 1.55 1.55 0 0 0
31/07/2013
1.55
 2,200 1.70 1.85 1.55 0 0 0
30/07/2013
1.70
 0 1.70 1.70 1.70 0 0 0
29/07/2013
1.70
 400 1.70 1.70 1.70 0 0 0
26/07/2013
1.70
 0 1.70 1.70 1.70 0 0 0
25/07/2013
1.70
 0 1.70 1.70 1.70 0 0 0
24/07/2013
1.70
 0 1.70 1.70 1.70 0 0 0
23/07/2013
1.70
 800 1.88 1.88 1.70 0 0 0
22/07/2013
1.88
 0 1.88 1.88 1.88 0 0 0
19/07/2013
1.88
 100 2.05 2.05 1.88 0 0 0
18/07/2013
2.05
 0 2.05 2.05 2.05 0 0 0
17/07/2013
2.05
 2,300 2.23 2.23 2.05 0 0 0
16/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0
15/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0
12/07/2013
2.23
 200 2.11 2.23 2.23 0 0 0
11/07/2013
2.11
 0 2.11 2.11 2.11 0 0 0
10/07/2013
2.11
 500 2.03 2.11 2.11 0 0 0
09/07/2013
2.03
 0 2.03 2.03 2.03 0 0 0
08/07/2013
2.03
 800 1.85 2.03 2.03 0 0 0
05/07/2013
1.85
 1,800 1.88 1.88 1.73 0 0 0
04/07/2013
1.88
 1,600 1.85 1.88 1.70 0 0 0
03/07/2013
1.85
 4,200 1.79 1.85 1.79 0 0 0
02/07/2013
1.79
 300 1.88 1.88 1.79 0 0 0
01/07/2013
1.88
 900 1.91 1.91 1.88 0 0 0
28/06/2013
1.91
 800 1.91 1.91 1.73 0 0 0
27/06/2013
1.91
 8,100 1.91 1.91 1.88 0 0 0
26/06/2013
1.91
 0 1.91 1.91 1.91 0 0 0
25/06/2013
1.91
 100 1.91 1.91 1.91 0 0 0
24/06/2013
1.91
 100 1.82 1.91 1.91 0 0 0
21/06/2013
1.82
 7,000 1.82 1.82 1.79 0 0 0
20/06/2013
1.82
 1,600 1.91 1.91 1.79 0 0 0
19/06/2013
1.91
 0 1.91 1.91 1.91 0 0 0
18/06/2013
1.91
 0 1.91 1.91 1.91 0 0 0
17/06/2013
1.91
 0 1.94 1.91 1.91 0 0 0
14/06/2013
1.94
 4,100 1.91 1.94 1.85 0 0 0
13/06/2013
1.91
 100 1.91 1.91 1.91 0 0 0
12/06/2013
1.91
 2,700 1.91 1.91 1.82 0 0 0
11/06/2013
1.91
 4,300 1.79 1.91 1.73 0 100 -0.0
10/06/2013
1.79
 3,300 1.79 1.85 1.73 0 0 0
07/06/2013
1.79
 4,000 1.85 1.85 1.79 0 0 0
06/06/2013
1.85
 1,000 1.91 1.91 1.85 0 0 0
05/06/2013
1.91
 14,000 1.82 1.91 1.67 0 0 0
04/06/2013
1.82
 2,300 1.82 1.88 1.82 0 0 0
03/06/2013
1.82
 11,400 1.76 1.82 1.70 0 0 0
31/05/2013
1.76
 20,400 1.67 1.76 1.67 0 4,000 -0.0
30/05/2013
1.67
 23,400 1.64 1.70 1.55 0 0 0
29/05/2013
1.64
 16,200 1.58 1.67 1.64 0 3,000 -0.0
28/05/2013
1.58
 2,600 1.55 1.58 1.43 0 0 0
27/05/2013
1.55
 3,700 1.49 1.64 1.52 0 0 0
24/05/2013
1.49
 1,600 1.52 1.52 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |