CTCP Xây dựng và Đầu tư Visicons (vc6)

19
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
(2026-06-29) 		2 10.53% 5,600 1,200 0
19
21.50
19
2 tháng
(2026-05-29) 		1.58 8.12% 45,900 4,700 0
16.85
21.50
19
3 tháng
(2026-04-29) 		1.25 6.30% 74,300 7,600 0
16.10
21.91
19
6 tháng
(2026-01-29) 		3.98 23.41% 152,900 8,600 0.0
16.10
23.32
19
12 tháng
(2025-08-04) 		-1.41 -6.30% 266,100 53,400 1.2
16.10
35.94
19
24 tháng
(2024-08-07) 		2.27 12.10% 771,580 63,480 1.8
12.97
35.94
19
36 tháng
(2023-08-14) 		14.66 231.41% 1,208,734 127,080 2.6
6.21
35.94
19
60 tháng
(2021-08-23) 		16.43 359.12% 2,962,910 159,780 2.9
3.41
35.94
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
4.32
 21,300 4.07 4.32 4.32 0 0 0
25/09/2009
4.07
 61,200 3.82 4.07 3.98 0 0 0
24/09/2009
3.82
 100,200 3.57 3.82 3.80 0 0 0
23/09/2009
3.57
 56,900 3.34 3.57 3.57 0 0 0
22/09/2009
3.34
 25,100 3.13 3.34 3.34 0 0 0
21/09/2009
3.13
 5,700 3.05 3.13 3.13 0 0 0
18/09/2009
3.05
 65,600 2.85 3.05 2.85 0 0 0
17/09/2009
2.85
 10,700 2.95 2.95 2.85 0 0 0
16/09/2009
2.95
 11,900 2.91 2.97 2.92 0 0 0
15/09/2009
2.91
 45,600 2.99 3.08 2.85 0 0 0
14/09/2009
2.99
 24,600 2.88 3.00 2.94 0 0 0
11/09/2009
2.88
 31,700 2.78 2.90 2.75 0 0 0
10/09/2009
2.78
 38,900 2.66 2.78 2.42 0 0 0
09/09/2009
2.66
 44,400 2.54 2.66 2.51 0 0 0
08/09/2009
2.54
 30,600 2.39 2.54 2.42 0 0 0
07/09/2009
2.39
 18,200 2.41 2.41 2.33 0 0 0
04/09/2009
2.41
 10,600 2.41 2.46 2.37 0 0 0
03/09/2009
2.41
 7,900 2.51 2.51 2.39 0 0 0
01/09/2009
2.51
 5,400 2.52 2.68 2.34 0 0 0
31/08/2009
2.52
 17,800 2.42 2.52 2.48 0 0 0
28/08/2009
2.42
 12,800 2.39 2.42 2.20 0 0 0
27/08/2009
2.39
 7,700 2.24 2.39 2.25 0 0 0
26/08/2009
2.24
 11,300 2.17 2.26 2.21 0 0 0
25/08/2009
2.17
 8,900 2.17 2.20 2.17 0 0 0
24/08/2009
2.17
 7,400 2.20 2.20 2.17 0 0 0
21/08/2009
2.20
 12,000 2.15 2.20 2.16 0 0 0
20/08/2009
2.15
 2,800 2.19 2.19 2.13 0 0 0
19/08/2009
2.19
 5,300 2.11 2.19 2.13 0 0 0
18/08/2009
2.11
 3,000 2.10 2.12 2.11 0 0 0
17/08/2009
2.10
 2,000 2.11 2.11 2.10 0 0 0
14/08/2009
2.11
 1,400 2.11 2.11 2.08 0 0 0
13/08/2009
2.11
 11,800 2.10 2.13 2.11 0 0 0
12/08/2009
2.10
 10,100 2.11 2.15 2.07 0 0 0
11/08/2009
2.11
 7,400 2.13 2.13 2.07 0 0 0
10/08/2009
2.13
 2,000 2.00 2.13 2.07 0 0 0
07/08/2009
2.00
 1,300 2.07 2.07 2.00 0 0 0
06/08/2009
2.07
 3,000 2.00 2.12 2.06 0 0 0
05/08/2009
2.00
 100 2.11 2.11 2.00 0 0 0
04/08/2009
2.11
 3,200 2.06 2.11 2.03 0 0 0
03/08/2009
2.06
 2,300 2.12 2.12 2.04 0 0 0
31/07/2009
2.12
 100 2.03 2.12 2.12 0 0 0
30/07/2009
2.03
 12,600 2.10 2.10 2.03 0 0 0
29/07/2009
2.10
 6,200 2.15 2.16 2.10 0 0 0
28/07/2009
2.15
 100 2.11 2.15 2.15 0 0 0
27/07/2009
2.11
 600 2.11 2.11 2.11 0 0 0
24/07/2009
2.11
 11,000 2.00 2.11 2.08 0 0 0
23/07/2009
2.00
 600 1.91 2.04 1.89 0 0 0
22/07/2009
1.91
 3,000 1.89 1.93 1.91 0 0 0
21/07/2009
1.89
 1,400 1.97 2.11 1.89 0 0 0
20/07/2009
1.97
 4,200 2.10 2.11 1.97 0 0 0
17/07/2009
2.10
 600 2.28 2.28 2.10 0 0 0
16/07/2009
2.28
 300 2.13 2.28 2.13 0 0 0
15/07/2009
2.13
 100 2.00 2.13 2.13 0 0 0
14/07/2009
2.00
 200 2.13 2.13 2.00 0 0 0
13/07/2009
2.13
 100 1.97 2.13 2.13 0 0 0
10/07/2009
1.97
 300 2.13 2.13 1.97 0 0 0
09/07/2009
2.13
 900 2.07 2.13 2.04 0 0 0
08/07/2009
2.07
 2,500 2.20 2.20 2.07 0 0 0
07/07/2009
2.20
 0 2.20 2.20 2.20 0 0 0
06/07/2009
2.20
 1,300 2.07 2.20 2.20 0 0 0
03/07/2009
2.07
 600 2.13 2.13 2.06 0 0 0
02/07/2009
2.13
 0 1.97 2.13 2.13 0 0 0
01/07/2009
1.97
 2,900 2.07 2.20 1.97 0 0 0
30/06/2009
2.07
 2,100 2.06 2.07 2.02 0 0 0
29/06/2009
2.06
 100 2.19 2.19 2.06 0 0 0
26/06/2009
2.19
 14,000 2.16 2.20 2.15 0 0 0
25/06/2009
2.16
 7,200 2.26 2.26 2.04 0 0 0
24/06/2009
2.26
 4,600 2.12 2.26 1.99 0 0 0
23/06/2009
2.12
 6,400 2.32 2.32 2.12 0 0 0
22/06/2009
2.32
 3,200 2.26 2.32 2.20 0 0 0
19/06/2009
2.26
 7,700 2.25 2.41 2.26 0 0 0
18/06/2009
2.25
 1,500 2.22 2.25 2.25 0 0 0
17/06/2009
2.22
 6,500 2.10 2.22 1.94 0 0 0
16/06/2009
2.10
 22,600 2.25 2.25 2.08 0 0 0
15/06/2009
2.25
 21,900 2.33 2.33 2.24 0 0 0
12/06/2009
2.33
 9,200 2.46 2.47 2.33 0 0 0
11/06/2009
2.46
 21,700 2.46 2.52 2.34 0 0 0
10/06/2009
2.46
 7,500 2.59 2.81 2.46 0 0 0
09/06/2009
2.59
 25,700 2.72 2.87 2.51 0 0 0
08/06/2009
2.72
 17,800 2.57 2.72 2.59 0 0 0
05/06/2009
2.57
 38,100 2.41 2.57 2.46 0 0 0
04/06/2009
2.41
 7,100 2.26 2.46 2.33 0 0 0
03/06/2009
2.26
 6,800 2.29 2.33 2.26 0 0 0
02/06/2009
2.29
 31,700 2.15 2.29 2.19 0 0 0
01/06/2009
2.15
 2,100 2.04 2.15 2.15 0 0 0
29/05/2009
2.04
 5,300 2.02 2.07 1.99 100 0 0
28/05/2009
2.02
 9,100 2.16 2.16 2.02 0 0 0
27/05/2009
2.16
 2,000 2.11 2.16 2.16 0 0 0
26/05/2009
2.11
 7,800 2.22 2.35 2.11 0 0 0
25/05/2009
2.22
 10,800 2.21 2.22 2.20 0 0 0
22/05/2009
2.21
 4,000 2.24 2.24 2.07 0 0 0
21/05/2009
2.24
 26,300 2.12 2.24 2.17 0 200 0
20/05/2009
2.12
 8,500 2.00 2.12 2.07 0 0 0
19/05/2009
2.00
 13,000 1.88 2.00 1.98 0 0 0
18/05/2009
1.88
 3,100 1.84 1.88 1.88 0 0 0
15/05/2009
1.84
 7,700 1.85 1.85 1.72 0 0 0
14/05/2009
1.85
 6,000 1.78 1.85 1.80 0 0 0
13/05/2009
1.78
 12,800 1.75 1.78 1.76 0 0 0
12/05/2009
1.75
 4,000 1.71 1.75 1.66 0 0 0
11/05/2009
1.71
 2,100 1.62 1.71 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |