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)
03/01/2014
2.00
 1,100 1.85 2.00 1.97 0 0 0
02/01/2014
1.85
 3,100 1.85 2.03 1.85 0 0 0
31/12/2013
1.85
 200 1.82 2.00 1.85 0 0 0
30/12/2013
1.82
 1,600 1.82 1.85 1.82 0 0 0
27/12/2013
1.82
 400 1.91 1.94 1.82 0 0 0
26/12/2013
1.91
 1,900 1.88 1.91 1.91 0 0 0
25/12/2013
1.88
 2,800 1.88 1.88 1.88 0 0 0
24/12/2013
1.88
 10,800 1.88 1.97 1.88 0 0 0
23/12/2013
1.88
 8,200 1.91 1.97 1.88 0 0 0
20/12/2013
1.91
 8,000 1.97 1.97 1.91 0 0 0
19/12/2013
1.97
 3,100 2.00 2.00 1.97 0 0 0
18/12/2013
2.00
 2,700 1.97 2.00 2.00 0 0 0
17/12/2013
1.97
 0 1.97 1.97 1.97 0 0 0
16/12/2013
1.97
 200 1.91 1.97 1.97 0 0 0
13/12/2013
1.91
 5,100 2.00 2.00 1.91 0 0 0
12/12/2013
2.00
 7,300 2.00 2.00 1.88 0 0 0
11/12/2013
2.00
 300 2.05 2.05 1.91 0 0 0
10/12/2013
2.05
 1,200 2.03 2.05 2.03 0 0 0
09/12/2013
2.03
 2,200 1.97 2.03 2.00 0 0 0
06/12/2013
1.97
 5,500 2.00 2.00 1.94 0 0 0
05/12/2013
2.00
 0 2.00 2.00 2.00 0 0 0
04/12/2013
2.00
 1,000 2.00 2.00 2.00 0 0 0
03/12/2013
2.00
 2,100 1.97 2.00 1.94 0 0 0
02/12/2013
1.97
 0 1.97 1.97 1.97 0 0 0
29/11/2013
1.97
 1,100 1.97 1.97 1.88 0 0 0
28/11/2013
1.97
 1,100 1.94 1.97 1.88 0 0 0
27/11/2013
1.94
 4,600 1.97 1.97 1.88 0 0 0
26/11/2013
1.97
 6,800 1.97 1.97 1.91 0 0 0
25/11/2013
1.97
 315 1.88 1.97 1.94 0 0 0
22/11/2013
1.88
 3,000 1.88 1.88 1.88 0 0 0
21/11/2013
1.88
 23,500 1.88 1.97 1.85 0 0 0
20/11/2013
1.88
 1,900 1.88 1.91 1.79 0 0 0
19/11/2013
1.88
 1,000 1.97 1.97 1.88 0 0 0
18/11/2013
1.97
 500 1.88 1.97 1.97 0 0 0
15/11/2013
1.88
 1,900 1.94 1.94 1.88 0 0 0
14/11/2013
1.94
 1,200 1.79 1.94 1.82 0 0 0
13/11/2013
1.79
 5,200 1.97 1.97 1.79 0 0 0
12/11/2013
1.97
 900 1.91 1.97 1.82 0 0 0
11/11/2013
1.91
 1,100 1.76 1.91 1.79 0 0 0
08/11/2013
1.76
 500 1.91 1.91 1.76 0 0 0
07/11/2013
1.91
 6,700 1.91 1.91 1.85 0 0 0
06/11/2013
1.91
 1,400 1.82 1.91 1.79 0 0 0
05/11/2013
1.82
 8,400 1.76 1.85 1.79 0 0 0
04/11/2013
1.76
 15,200 1.70 1.79 1.67 0 0 0
01/11/2013
1.70
 200 1.64 1.70 1.70 0 0 0
31/10/2013
1.64
 3,200 1.61 1.64 1.61 0 0 0
30/10/2013
1.61
 2,210 1.61 1.67 1.61 0 0 0
29/10/2013
1.61
 2,600 1.61 1.76 1.49 0 0 0
28/10/2013
1.61
 500 1.64 1.64 1.61 0 0 0
25/10/2013
1.64
 1,808 1.67 1.79 1.64 0 0 0
24/10/2013
1.67
 1,967 1.73 1.73 1.61 0 0 0
23/10/2013
1.73
 6,000 1.73 1.73 1.73 0 0 0
22/10/2013
1.73
 1,000 1.73 1.73 1.73 0 0 0
21/10/2013
1.73
 3,300 1.61 1.76 1.70 0 0 0
18/10/2013
1.61
 1,000 1.61 1.61 1.61 0 0 0
17/10/2013
1.61
 100 1.64 1.64 1.61 0 0 0
16/10/2013
1.64
 0 1.64 1.64 1.64 0 0 0
15/10/2013
1.64
 1,000 1.70 1.70 1.64 0 0 0
14/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |