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)
27/03/2023
5.32
 0 5.32 5.32 5.32 0 0 0
24/03/2023
5.32
 7,627 5.12 5.32 5.05 0 0 0
23/03/2023
5.12
 5,000 5.05 5.12 5.05 0 0 0
22/03/2023
5.05
 2,500 5.05 5.05 5.05 0 0 0
21/03/2023
5.05
 4,500 5.05 5.05 5.05 0 0 0
20/03/2023
5.05
 3,500 5.39 5.39 5.05 0 0 0
17/03/2023
5.39
 0 5.39 5.39 5.39 0 0 0
16/03/2023
5.39
 10,200 5.25 5.39 5.12 0 0 0
15/03/2023
5.25
 0 5.25 5.25 5.25 0 0 0
14/03/2023
5.25
 2,100 5.25 5.39 5.25 0 0 0
13/03/2023
5.25
 8,000 5.25 5.25 5.25 0 0 0
10/03/2023
5.25
 15,000 5.52 5.52 5.25 0 0 0
09/03/2023
5.52
 13,400 5.25 5.52 5.19 0 0 0
08/03/2023
5.25
 8,700 5.25 5.39 5.25 0 0 0
07/03/2023
5.25
 4,000 5.25 5.25 5.25 0 0 0
06/03/2023
5.25
 5,000 5.25 5.39 5.25 0 0 0
03/03/2023
5.25
 5,500 5.46 5.46 5.25 0 0 0
02/03/2023
5.46
 6,200 5.46 5.52 5.25 0 0 0
01/03/2023
5.46
 7,500 5.46 5.46 5.32 0 0 0
28/02/2023
5.46
 8,900 5.46 5.52 5.25 0 0 0
27/02/2023
5.46
 2,600 5.25 5.46 5.25 0 0 0
24/02/2023
5.25
 4,600 5.25 5.72 5.25 0 0 0
23/02/2023
5.25
 3,500 5.66 5.66 5.25 0 0 0
22/02/2023
5.66
 13,709 5.66 5.66 5.39 0 0 0
21/02/2023
5.66
 8,100 5.59 5.66 5.32 0 0 0
20/02/2023
5.59
 8,800 5.39 5.59 5.46 0 0 0
17/02/2023
5.39
 7,200 5.39 5.46 5.25 0 0 0
16/02/2023
5.39
 12,400 5.19 5.39 5.19 0 0 0
15/02/2023
5.19
 7,000 5.25 5.46 5.19 0 0 0
14/02/2023
5.25
 7,100 5.66 5.66 5.25 0 0 0
13/02/2023
5.66
 1,900 5.52 5.66 5.66 0 0 0
10/02/2023
5.52
 4,509 5.39 5.52 5.46 0 0 0
09/02/2023
5.39
 1,700 5.05 5.39 4.92 0 0 0
08/02/2023
5.05
 4,200 5.12 5.12 4.85 0 0 0
07/02/2023
5.12
 6,500 5.32 5.32 5.05 0 0 0
06/02/2023
5.32
 1,700 5.72 6.26 5.32 0 0 0
03/02/2023
5.72
 2,600 5.79 5.86 5.72 0 0 0
02/02/2023
5.79
 1,621 6.20 6.26 5.79 0 0 0
01/02/2023
6.20
 2,700 6.87 6.87 6.20 0 0 0
31/01/2023
6.87
 8,100 7.27 7.81 6.60 0 0 0
30/01/2023
7.27
 2,100 6.87 7.27 6.20 0 0 0
27/01/2023
6.87
 100 6.26 6.87 6.87 0 0 0
19/01/2023
6.26
 2,500 6.26 6.26 6.26 0 0 0
18/01/2023
6.26
 100 6.06 6.26 6.26 0 0 0
17/01/2023
6.06
 2,500 6.06 6.06 6.06 0 0 0
16/01/2023
6.06
 0 6.06 6.06 6.06 0 0 0
13/01/2023
6.06
 0 6.06 6.06 6.06 0 0 0
12/01/2023
6.06
 0 6.06 6.06 6.06 0 0 0
11/01/2023
6.06
 0 6.06 6.06 6.06 0 0 0
10/01/2023
6.06
 0 6.06 6.06 6.06 0 0 0
09/01/2023
6.06
 100 5.52 6.06 6.06 0 0 0
06/01/2023
5.52
 0 5.52 5.52 5.52 0 0 0
05/01/2023
5.52
 0 5.52 5.52 5.52 0 0 0
04/01/2023
5.52
 0 5.52 5.52 5.52 0 0 0
03/01/2023
5.52
 100 5.66 5.66 5.52 0 0 0
30/12/2022
5.66
 0 5.66 5.66 5.66 0 0 0
29/12/2022
5.66
 0 5.66 5.66 5.66 0 0 0
28/12/2022
5.66
 0 5.66 5.66 5.66 0 0 0
27/12/2022
5.66
 0 5.66 5.66 5.66 0 0 0
26/12/2022
5.66
 4,900 5.66 5.66 5.66 4,900 0 0.0
23/12/2022
5.66
 0 5.66 5.66 5.66 0 0 0
22/12/2022
5.66
 3 5.66 5.66 5.66 0 0 0
21/12/2022
5.66
 4,600 5.39 5.66 5.66 4,500 0 0.0
20/12/2022
5.39
 5,000 5.39 5.39 5.39 5,000 0 0.0
19/12/2022
5.39
 100 5.46 5.46 5.39 0 0 0
16/12/2022
5.46
 3,700 5.46 5.66 5.39 3,500 0 0.0
15/12/2022
5.46
 0 5.46 5.46 5.46 0 0 0
14/12/2022
5.46
 900 5.19 5.46 5.46 0 0 0
13/12/2022
5.19
 7,300 5.19 5.39 5.19 5,000 0 0.0
12/12/2022
5.19
 1,900 4.71 5.19 5.19 0 0 0
09/12/2022
4.71
 100 4.31 4.71 4.71 0 0 0
08/12/2022
4.31
 4,300 4.11 4.31 4.18 4,100 0 0.0
07/12/2022
4.11
 0 4.11 4.11 4.11 0 0 0
06/12/2022
4.11
 100 4.38 4.38 4.11 0 0 0
05/12/2022
4.38
 0 4.38 4.38 4.38 0 0 0
02/12/2022
4.38
 1,000 4.65 4.65 4.38 0 0 0
01/12/2022
4.65
 0 4.65 4.65 4.65 0 0 0
30/11/2022
4.65
 4,000 4.85 4.85 4.65 0 0 0
29/11/2022
4.85
 0 4.85 4.85 4.85 0 0 0
28/11/2022
4.85
 100 4.58 4.85 4.85 0 0 0
25/11/2022
4.58
 105 5.05 5.05 4.58 0 0 0
24/11/2022
5.05
 0 5.05 5.05 5.05 0 0 0
23/11/2022
5.05
 2,100 4.65 5.05 4.38 0 0 0
22/11/2022
4.65
 132 4.24 4.65 4.65 0 0 0
21/11/2022
4.24
 2,179 4.58 4.58 4.24 0 0 0
18/11/2022
4.58
 100 4.92 4.92 4.58 0 0 0
17/11/2022
4.92
 100 4.92 4.92 4.92 0 0 0
16/11/2022
4.92
 5,000 5.46 5.46 4.92 0 0 0
15/11/2022
5.46
 2,900 5.99 5.99 5.46 0 0 0
14/11/2022
5.99
 0 5.99 5.99 5.99 0 0 0
11/11/2022
5.99
 0 5.99 5.99 5.99 0 0 0
10/11/2022
5.99
 0 5.99 5.99 5.99 0 0 0
09/11/2022
5.99
 100 5.46 5.99 5.99 0 0 0
08/11/2022
5.46
 5,009 6.06 6.06 5.46 0 0 0
07/11/2022
6.06
 0 6.06 6.06 6.06 0 0 0
04/11/2022
6.06
 0 6.06 6.06 6.06 0 0 0
03/11/2022
6.06
 0 6.06 6.06 6.06 0 0 0
02/11/2022
6.06
 0 6.06 6.06 6.06 0 0 0
01/11/2022
6.06
 0 6.06 6.06 6.06 0 0 0
31/10/2022
6.06
 62 6.06 6.06 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |