Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	26.91	1,300	26.22	26.91	23.44	1,100	1,200	-0.0
26/03/2025	26.04	800	23.52	26.04	23.52	500	300	0.0
25/03/2025	26.04	0	26.04	26.04	26.04	0	0	0
24/03/2025	26.04	400	25.09	26.04	22.74	300	0	0.0
21/03/2025	25.17	700	20.75	25.17	20.75	600	100	0.0
20/03/2025	23.00	300	21.79	23.00	21.79	300	0	0.0
19/03/2025	21.79	100	21.79	21.79	21.79	0	0	0
18/03/2025	23.87	0	23.87	23.87	23.87	0	0	0
17/03/2025	23.87	100	23.87	23.87	23.87	100	0	0
14/03/2025	21.96	1,000	21.88	21.96	21.79	800	0	0.0
13/03/2025	21.96	500	21.96	21.96	21.96	0	0	0
12/03/2025	24.31	0	24.31	24.31	24.31	0	0	0
11/03/2025	24.31	400	21.79	24.31	21.79	100	0	0.0
10/03/2025	24.05	0	24.05	24.05	24.05	0	0	0
07/03/2025	24.05	100	24.05	24.05	24.05	100	0	0.0
06/03/2025	21.88	7,000	22.57	25.17	21.88	5,100	100	0.1
05/03/2025	24.31	5,200	25.17	25.17	22.66	4,100	0	0.1
04/03/2025	25.17	1,700	27.34	27.34	24.31	1,000	0	0.0
03/03/2025	25.17	2,100	25	25.17	23.44	2,100	0	0.1
28/02/2025	25	3,800	25.61	25.61	25	0	0	0
27/02/2025	27.78	900	27.78	29.69	27.78	800	0	0.0
26/02/2025	27.00	400	25.17	27.00	25.17	400	0	0.0
25/02/2025	24.74	2,400	23.09	24.74	23.09	400	0	0.0
24/02/2025	23.09	3,600	21.70	23.09	21.27	2,900	0	0.1
21/02/2025	22.14	5,100	20.31	22.14	20.31	5,100	0	0.1
20/02/2025	20.31	0	20.31	20.31	20.31	0	0	0
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

Page:
<<
3
4
5
>>

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

CTCP Xây dựng và Đầu tư Visicons (vc6)

THỐNG KÊ GIAO DỊCH