CTCP Xây dựng và Đầu tư Visicons (vc6)

25
0.50
(2.04%)
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
(2026-02-11) 		1.90 8.41% 27,300 0 0
21.20
25
25
2 tháng
(2026-01-12) 		0 0% 57,800 18,400 0.4
20.50
25
25
3 tháng
(2025-12-15) 		-1.70 -6.49% 78,000 30,400 0.7
20
26.20
25
6 tháng
(2025-09-15) 		-13.50 -35.53% 119,100 34,200 0.9
20
43.30
25
12 tháng
(2025-03-18) 		0.63 2.63% 269,100 78,200 2.1
20
43.30
25
24 tháng
(2024-03-25) 		12.16 98.57% 717,478 74,380 2.1
10.49
43.30
25
36 tháng
(2023-03-29) 		19.18 360.46% 1,628,281 121,480 2.6
5.05
43.30
25
60 tháng
(2021-04-08) 		19.11 354.71% 2,965,221 150,680 2.9
4.11
43.30
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.27
 5,213 19.27 19.27 19.18 0 0 0
23/09/2024
17.53
 200 17.53 17.53 17.53 0 0 0
20/09/2024
19.27
 0 19.27 19.27 19.27 0 0 0
19/09/2024
19.27
 300 21.18 21.18 19.27 0 0 0
18/09/2024
19.27
 0 19.27 19.27 19.27 0 0 0
17/09/2024
19.27
 901 21.35 22.57 19.27 200 0 0.0
16/09/2024
21.35
 2,900 19.53 21.35 19.53 0 0 0
13/09/2024
21.61
 1,400 21.61 21.61 19.10 200 1,000 -0.0
12/09/2024
20.57
 1,900 18.92 20.75 18.92 0 0 0
11/09/2024
19.01
 3,200 19.01 19.10 19.01 0 1,800 -0.0
10/09/2024
19.10
 400 19.36 19.36 17.36 100 0 0.0
09/09/2024
17.62
 20,700 18.32 20.83 17.62 0 0 0
06/09/2024
19.53
 3,100 20.83 21.70 19.53 100 2,300 -0.0
05/09/2024
21.70
 2,500 20.05 21.70 20.05 900 900 0.0
04/09/2024
22.22
 701 27.08 27.08 22.22 100 0 0.0
30/08/2024
24.65
 5,056 24.65 24.65 24.65 100 0 0.0
29/08/2024
27.34
 0 27.34 27.34 27.34 0 0 0
28/08/2024
27.34
 400 23.00 27.34 23.00 400 0 0.0
27/08/2024
25.52
 0 25.52 25.52 25.52 0 0 0
26/08/2024
25.52
 100 25.52 25.52 25.52 100 0 0.0
23/08/2024
23.26
 0 23.26 23.26 23.26 0 0 0
22/08/2024
23.26
 2,344 21.09 23.26 21.09 300 1,000 -0.0
21/08/2024
23.35
 3,201 21.27 23.35 21.09 300 2,900 -0.1
20/08/2024
23.44
 1,806 22.57 23.44 22.57 100 900 -0.0
19/08/2024
25
 9,310 20.49 25 20.49 700 8,500 -0.2
16/08/2024
22.74
 21,401 20.75 22.74 18.75 2,100 18,900 -0.4
15/08/2024
20.75
 4,400 19.53 21.01 18.92 300 3,400 -0.1
14/08/2024
21.01
 3,100 19.10 21.09 18.66 200 2,500 -0.1
13/08/2024
20.57
 401 18.66 20.66 18.66 100 0 0.0
12/08/2024
20.66
 1,003 21.96 21.96 17.97 300 0 0.0
09/08/2024
19.97
 800 19.97 19.97 18.32 700 0 0.0
08/08/2024
20.31
 251 24.83 24.83 20.31 0 0 0
07/08/2024
22.57
 0 22.57 22.57 22.57 0 0 0
06/08/2024
22.57
 35 22.57 22.57 22.57 0 0 0
05/08/2024
22.57
 200 22.57 22.57 22.57 0 0 0
02/08/2024
21.70
 100 21.70 21.70 21.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |