CTCP Xây dựng và Đầu tư Visicons (vc6)

20
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
(2026-08-12) 		1.20 6.38% 800 500 0
16.80
20.50
20
2 tháng
(2026-07-13) 		-0.50 -2.44% 5,400 600 0
16.80
21.50
20
3 tháng
(2026-06-15) 		-0.20 -0.99% 31,800 1,900 0
16.80
21.50
20
6 tháng
(2026-03-16) 		-0.92 -4.38% 122,500 9,600 0.0
16.10
23.32
20
12 tháng
(2025-09-16) 		-12.79 -39% 241,700 43,700 0.9
16.10
35.94
20
24 tháng
(2024-09-23) 		5.45 37.41% 684,505 100,780 2.6
12.97
35.94
20
36 tháng
(2023-09-27) 		13.41 203.37% 1,055,234 130,880 2.7
6.59
35.94
20
60 tháng
(2021-10-07) 		15.43 337.26% 2,924,091 160,280 2.9
3.41
35.94
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
17.29
 5,000 16.07 17.29 16.07 0 0 0
24/01/2025
16.07
 1,900 16.93 16.93 16.07 0 0 0
23/01/2025
15.42
 1,000 15.42 15.42 14.63 0 0 0
22/01/2025
14.05
 11,400 14.48 15.85 14.05 0 0 0
21/01/2025
14.41
 3,100 15.85 15.85 14.41 0 0 0
20/01/2025
14.77
 2,264 15.85 15.85 14.77 0 0 0
17/01/2025
15.35
 3,600 15.27 15.35 15.20 0 0 0
16/01/2025
14.05
 0 14.05 14.05 14.05 0 0 0
15/01/2025
14.05
 100 14.05 14.05 14.05 0 0 0
14/01/2025
15.35
 12,400 14.41 15.49 14.41 0 0 0
13/01/2025
14.41
 2,535 13.76 14.41 13.76 0 0 0
10/01/2025
13.76
 3,000 13.83 13.83 13.76 0 0 0
09/01/2025
13.69
 4,103 13.91 13.91 13.69 0 0 0
08/01/2025
13.91
 4,400 13.91 14.05 13.91 0 0 0
07/01/2025
13.91
 300 13.91 13.91 13.91 0 0 0
06/01/2025
13.91
 2,000 13.91 13.91 13.91 0 0 0
03/01/2025
13.91
 0 13.91 13.91 13.91 0 0 0
02/01/2025
13.91
 0 13.91 13.91 13.91 0 0 0
31/12/2024
13.91
 2,100 13.91 13.91 13.91 0 0 0
30/12/2024
14.12
 1,000 14.12 14.12 14.12 0 0 0
27/12/2024
14.34
 8,800 14.12 14.34 13.91 0 0 0
26/12/2024
14.41
 100 14.41 14.41 14.41 0 0 0
25/12/2024
13.98
 5,200 13.83 14.34 13.76 0 0 0
24/12/2024
13.91
 1,903 13.69 13.91 13.69 0 0 0
23/12/2024
12.97
 500 12.97 12.97 12.97 0 0 0
20/12/2024
13.33
 10,200 12.97 13.33 12.97 0 0 0
19/12/2024
13.62
 100 13.62 13.62 13.62 0 0 0
18/12/2024
13.33
 1,800 13.33 13.40 13.33 0 0 0
17/12/2024
14.77
 142 14.77 14.77 14.77 0 0 0
16/12/2024
13.55
 1,100 12.97 13.69 12.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |