CTCP Xây dựng và Đầu tư Visicons (vc6)

20.20
-0.10
(-0.49%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
7.71
 4,700 7.63 7.71 7.63 0 0 0
16/08/2023
7.63
 10,500 7.63 7.79 7.56 0 500 -0.0
15/08/2023
7.63
 100 7.63 7.63 7.63 0 0 0
14/08/2023
7.63
 5,300 7.63 7.87 7.56 0 0 0
11/08/2023
7.63
 3,500 7.63 7.63 7.63 0 0 0
10/08/2023
7.63
 1,900 8.02 8.02 7.63 0 0 0
09/08/2023
8.02
 0 8.02 8.02 8.02 0 0 0
08/08/2023
8.02
 0 8.02 8.02 8.02 0 0 0
07/08/2023
8.02
 500 8.10 8.10 8.02 0 0 0
04/08/2023
8.10
 100 7.71 8.10 8.10 0 0 0
03/08/2023
7.71
 6,500 7.40 7.71 7.63 0 0 0
02/08/2023
7.40
 8,600 7.71 8.48 7.40 0 0 0
01/08/2023
7.71
 13,200 7.40 7.71 7.63 0 0 0
31/07/2023
7.40
 100 7.40 7.40 7.40 0 0 0
28/07/2023
7.40
 1,100 7.63 7.87 7.40 0 0 0
27/07/2023
7.63
 0 7.63 7.63 7.63 0 0 0
26/07/2023
7.63
 7,200 7.63 7.71 7.63 0 0 0
25/07/2023
7.63
 500 7.63 7.63 7.63 0 0 0
24/07/2023
7.63
 4,900 7.63 7.63 7.63 0 0 0
21/07/2023
7.63
 9,400 7.17 7.71 7.63 0 0 0
20/07/2023
7.17
 2,200 7.87 7.87 7.17 0 0 0
19/07/2023
7.87
 1,800 8.41 8.41 7.87 0 0 0
18/07/2023
8.41
 100 7.79 8.41 8.41 0 0 0
17/07/2023
7.79
 27,700 8.10 8.10 7.33 0 0 0
14/07/2023
8.10
 100 7.87 8.10 8.10 0 0 0
13/07/2023
7.87
 1,400 7.56 8.02 7.63 0 0 0
12/07/2023
7.56
 1,500 7.71 7.71 7.48 0 0 0
11/07/2023
7.71
 300 7.48 7.87 7.71 0 0 0
10/07/2023
7.48
 900 7.71 7.71 7.40 0 0 0
07/07/2023
7.71
 300 7.71 7.71 7.71 0 0 0
06/07/2023
7.71
 1,800 7.71 7.71 7.56 0 0 0
05/07/2023
7.71
 400 7.87 7.87 7.48 0 0 0
04/07/2023
7.87
 100 7.63 7.87 7.87 0 0 0
03/07/2023
7.63
 2,000 7.71 7.71 7.63 0 0 0
30/06/2023
7.71
 1,500 7.71 7.87 7.56 0 0 0
29/06/2023
7.71
 500 7.87 7.87 7.71 0 0 0
28/06/2023
7.87
 1,700 7.63 7.87 7.56 0 0 0
27/06/2023
7.63
 2,400 8.25 8.25 7.56 0 0 0
26/06/2023
8.25
 100 8.25 8.25 8.25 0 0 0
23/06/2023
8.25
 101 7.71 8.25 8.25 0 0 0
22/06/2023
7.71
 0 8.02 7.71 7.71 0 0 0
21/06/2023
8.02
 1,513 8.02 8.02 7.71 0 0 0
20/06/2023
8.02
 1,208 7.87 8.17 7.71 0 0 0
19/06/2023
7.87
 420 7.87 7.87 7.87 0 0 0
16/06/2023
7.87
 3,600 8.64 8.64 7.87 0 0 0
15/06/2023
8.64
 710 8.79 8.79 8.48 0 0 0
14/06/2023
8.79
 10,400 8.41 8.87 7.71 0 8,300 -0.1
13/06/2023
8.41
 5,500 7.71 8.48 8.41 0 0 0
12/06/2023
7.71
 800 6.71 7.71 6.55 500 0 0.0
09/06/2023
6.71
 4,100 6.79 6.94 6.32 2,100 0 0.0
08/06/2023
6.79
 4,000 6.79 6.86 6.79 4,000 0 0.0
07/06/2023
6.79
 1 6.79 6.79 6.79 0 0 0
06/06/2023
6.79
 3,100 6.48 6.94 6.17 1,900 0 0.0
05/06/2023
6.48
 2,000 6.25 6.48 6.17 1,800 0 0.0
02/06/2023
6.25
 4,500 6.25 6.32 6.25 0 0 0
01/06/2023
6.25
 1,000 6.17 6.32 6.25 0 0 0
31/05/2023
6.17
 9,100 6.32 6.86 5.86 0 0 0
30/05/2023
6.32
 2,100 5.94 6.48 6.32 0 0 0
29/05/2023
5.94
 4,339 5.40 5.94 5.63 1,000 0 0.0
26/05/2023
5.40
 1,000 5.78 5.78 5.40 0 0 0
25/05/2023
5.78
 0 5.78 5.78 5.78 0 0 0
24/05/2023
5.78
 200 5.86 5.86 5.78 0 0 0
23/05/2023
5.86
 500 5.86 5.86 5.86 0 0 0
22/05/2023
5.86
 4,500 5.71 5.86 5.78 500 0 0.0
19/05/2023
5.71
 5,601 5.40 5.71 5.32 0 0 0
18/05/2023
5.40
 6,300 5.32 5.40 5.32 0 0 0
17/05/2023
5.32
 1,810 5.24 5.32 5.32 0 0 0
16/05/2023
5.24
 3,300 5.32 5.32 5.24 0 0 0
15/05/2023
5.32
 100 5.55 5.55 5.32 0 0 0
12/05/2023
5.55
 1,600 5.63 5.63 5.40 0 0 0
11/05/2023
5.63
 100 5.47 5.63 5.63 0 0 0
10/05/2023
5.47
 9,200 5.40 5.55 5.40 0 0 0
09/05/2023
5.40
 14,000 5.55 5.71 5.40 0 0 0
08/05/2023
5.55
 8,001 5.40 5.71 5.40 0 0 0
05/05/2023
5.40
 7,400 5.40 5.55 5.24 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
5.40
 11,041 5.32 5.78 5.40 0 0 0
28/04/2023
5.32
 50,313 5.39 5.59 5.19 0 0 0
27/04/2023
5.39
 14,300 5.32 5.39 5.19 0 0 0
26/04/2023
5.32
 10,406 5.39 5.39 5.05 0 0 0
25/04/2023
5.39
 37,630 5.39 5.39 5.05 0 0 0
24/04/2023
5.39
 7,120 5.39 5.46 5.05 0 0 0
21/04/2023
5.39
 4,900 5.46 5.46 5.19 0 0 0
20/04/2023
5.46
 5,000 5.46 5.46 5.19 0 0 0
19/04/2023
5.46
 100 5.52 5.52 5.46 0 0 0
18/04/2023
5.52
 98,200 5.46 5.52 5.05 0 0 0
17/04/2023
5.46
 100 5.19 5.46 5.46 0 0 0
14/04/2023
5.19
 3,000 5.32 5.32 5.19 0 0 0
13/04/2023
5.32
 100 5.39 5.39 5.32 0 0 0
12/04/2023
5.39
 0 5.39 5.39 5.39 0 0 0
11/04/2023
5.39
 19 5.39 5.39 5.39 0 0 0
10/04/2023
5.39
 9,000 5.05 5.39 5.05 0 0 0
07/04/2023
5.05
 7,000 5.12 5.12 5.05 0 0 0
06/04/2023
5.12
 3,301 5.05 5.52 5.12 0 0 0
05/04/2023
5.05
 13 5.05 5.05 5.05 0 0 0
04/04/2023
5.05
 10,600 5.32 5.32 5.05 0 0 0
03/04/2023
5.32
 3,100 5.32 5.32 5.12 0 0 0
31/03/2023
5.32
 1,200 5.05 5.32 5.05 0 0 0
30/03/2023
5.05
 16,100 5.32 5.46 5.05 0 0 0
29/03/2023
5.32
 21,000 5.32 5.32 4.85 0 0 0
28/03/2023
5.32
 5,100 5.32 5.32 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |