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)
13/12/2024
13.69
 2,901 12.83 13.69 12.75 0 2,600 -0.0
12/12/2024
13.69
 28,105 14.27 14.27 13.62 0 6,400 -0.1
11/12/2024
15.13
 0 15.13 15.13 15.13 0 0 0
10/12/2024
15.13
 3,431 14.48 15.13 14.41 0 2,000 -0.0
09/12/2024
14.99
 2,500 15.13 15.13 14.91 0 0 0
06/12/2024
16.50
 100 16.50 16.50 16.50 0 0 0
05/12/2024
17.22
 0 17.22 17.22 17.22 0 0 0
04/12/2024
17.22
 0 17.22 17.22 17.22 0 0 0
03/12/2024
17.22
 8 17.22 17.22 17.22 0 0 0
02/12/2024
17.22
 3 17.22 17.22 17.22 0 0 0
29/11/2024
16.07
 1 16.07 17.22 17.22 0 0 0
28/11/2024
17.22
 102 17.22 17.22 17.22 0 0 0
27/11/2024
16.07
 0 16.07 16.07 16.07 0 0 0
26/11/2024
16.07
 1,100 16.07 16.07 16.07 0 0 0
25/11/2024
16.14
 12 16.14 16.14 16.14 0 0 0
22/11/2024
16.14
 311 15.56 16.14 15.56 0 0 0
21/11/2024
16.36
 405 13.83 16.36 13.83 0 0 0
20/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
19/11/2024
15.27
 200 14.41 15.27 14.41 0 0 0
18/11/2024
15.06
 0 15.06 15.06 15.06 0 0 0
15/11/2024
15.06
 640 13.76 15.06 13.76 0 0 0
14/11/2024
15.13
 4,102 16.64 16.64 15.13 0 0 0
13/11/2024
15.13
 4,503 15.35 15.35 15.13 0 0 0
12/11/2024
14.84
 0 14.84 14.84 14.84 0 0 0
11/11/2024
14.84
 4,105 14.48 14.84 14.41 0 0 0
08/11/2024
14.41
 101 14.41 14.41 14.41 0 0 0
07/11/2024
14.99
 6,084 15.71 15.71 14.41 0 0 0
06/11/2024
15.13
 245 15.13 15.13 15.13 0 0 0
05/11/2024
15.20
 100 15.20 15.20 15.20 0 0 0
04/11/2024
14.05
 169 14.05 14.05 14.05 0 0 0
01/11/2024
14.41
 0 14.41 14.41 14.41 0 0 0
31/10/2024
14.41
 1,800 14.41 14.41 14.41 0 0 0
30/10/2024
14.41
 100 14.41 14.41 14.41 0 0 0
29/10/2024
14.70
 1,400 15.13 15.13 14.41 0 0 0
28/10/2024
14.70
 2,230 14.91 14.91 14.41 0 0 0
25/10/2024
14.70
 172 14.70 14.70 14.70 0 0 0
24/10/2024
14.55
 1,803 14.55 14.55 14.48 0 0 0
23/10/2024
13.47
 700 14.27 14.34 13.47 0 0 0
22/10/2024
13.40
 100 13.40 13.40 13.40 0 0 0
21/10/2024
14.48
 4 14.48 14.48 14.48 0 0 0
18/10/2024
14.48
 139 14.48 14.48 14.48 0 0 0
17/10/2024
14.48
 300 15.06 15.06 14.48 0 0 0
16/10/2024
14.48
 3,100 15.13 15.13 14.48 0 3,100 -0.1
15/10/2024
15.78
 8,332 15.78 15.85 15.78 0 3,000 -0.1
14/10/2024
17.51
 301 17.51 17.51 17.51 0 0 0
11/10/2024
19.45
 0 19.45 19.45 19.45 0 0 0
10/10/2024
19.45
 5 19.45 19.45 19.45 0 0 0
09/10/2024
19.45
 1,001 19.45 19.45 19.45 0 0 0
08/10/2024
18.09
 119 18.09 18.09 18.09 0 0 0
07/10/2024
16.50
 0 16.50 16.50 16.50 0 0 0
04/10/2024
16.50
 2,300 16.57 16.57 15.13 0 0 0
03/10/2024
16.57
 0 16.57 16.57 16.57 0 0 0
02/10/2024
16.57
 1,220 17.44 17.44 16.57 0 0 0
01/10/2024
15.85
 0 15.85 15.85 15.85 0 0 0
30/09/2024
15.85
 70 15.85 15.85 15.85 0 0 0
27/09/2024
15.85
 100 15.85 15.85 15.85 0 0 0
26/09/2024
15.85
 2,317 15.20 15.85 15.13 0 0 0
25/09/2024
15.49
 3,135 15.13 15.85 15.13 0 0 0
24/09/2024
16.00
 5,213 16.00 16.00 15.92 0 0 0
23/09/2024
14.55
 200 14.55 14.55 14.55 0 0 0
20/09/2024
16.00
 0 16.00 16.00 16.00 0 0 0
19/09/2024
16.00
 300 17.58 17.58 16.00 0 0 0
18/09/2024
16.00
 0 16.00 16.00 16.00 0 0 0
17/09/2024
16.00
 901 17.72 18.73 16.00 200 0 0.0
16/09/2024
17.72
 2,900 16.21 17.72 16.21 0 0 0
13/09/2024
17.94
 1,400 17.94 17.94 15.85 200 1,000 -0.0
12/09/2024
17.08
 1,900 15.71 17.22 15.71 0 0 0
11/09/2024
15.78
 3,200 15.78 15.85 15.78 0 1,800 -0.0
10/09/2024
15.85
 400 16.07 16.07 14.41 100 0 0.0
09/09/2024
14.63
 20,700 15.20 17.29 14.63 0 0 0
06/09/2024
16.21
 3,100 17.29 18.01 16.21 100 2,300 -0.0
05/09/2024
18.01
 2,500 16.64 18.01 16.64 900 900 0.0
04/09/2024
18.45
 701 22.48 22.48 18.45 100 0 0.0
30/08/2024
20.46
 5,056 20.46 20.46 20.46 100 0 0.0
29/08/2024
22.70
 0 22.70 22.70 22.70 0 0 0
28/08/2024
22.70
 400 19.09 22.70 19.09 400 0 0.0
27/08/2024
21.18
 0 21.18 21.18 21.18 0 0 0
26/08/2024
21.18
 100 21.18 21.18 21.18 100 0 0.0
23/08/2024
19.31
 0 19.31 19.31 19.31 0 0 0
22/08/2024
19.31
 2,344 17.51 19.31 17.51 300 1,000 -0.0
21/08/2024
19.38
 3,201 17.65 19.38 17.51 300 2,900 -0.1
20/08/2024
19.45
 1,806 18.73 19.45 18.73 100 900 -0.0
19/08/2024
20.75
 9,310 17.00 20.75 17.00 700 8,500 -0.2
16/08/2024
18.88
 21,401 17.22 18.88 15.56 2,100 18,900 -0.4
15/08/2024
17.22
 4,400 16.21 17.44 15.71 300 3,400 -0.1
14/08/2024
17.44
 3,100 15.85 17.51 15.49 200 2,500 -0.1
13/08/2024
17.08
 401 15.49 17.15 15.49 100 0 0.0
12/08/2024
17.15
 1,003 18.23 18.23 14.91 300 0 0.0
09/08/2024
16.57
 800 16.57 16.57 15.20 700 0 0.0
08/08/2024
16.86
 251 20.61 20.61 16.86 0 0 0
07/08/2024
18.73
 0 18.73 18.73 18.73 0 0 0
06/08/2024
18.73
 35 18.73 18.73 18.73 0 0 0
05/08/2024
18.73
 200 18.73 18.73 18.73 0 0 0
02/08/2024
18.01
 100 18.01 18.01 18.01 100 0 0.0
01/08/2024
17.44
 2,500 15.85 17.44 15.85 500 2,000 -0.0
31/07/2024
15.85
 420 15.20 15.85 15.20 400 0 0.0
30/07/2024
14.41
 1,100 13.69 14.41 13.69 0 0 0
29/07/2024
14.41
 0 14.41 14.41 14.41 0 0 0
26/07/2024
14.41
 320 14.41 14.41 14.41 0 0 0
25/07/2024
14.41
 0 14.41 14.41 14.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |