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) 		0 0% 6,100 1,200 0
19
21.50
19
2 tháng
(2026-06-01) 		1.15 6.47% 46,000 4,700 0
16.85
21.50
19
3 tháng
(2026-05-04) 		-0.09 -0.48% 74,800 7,600 0
16.10
21.91
19
6 tháng
(2026-01-30) 		1.74 10.05% 152,700 8,600 0.0
16.10
23.32
19
12 tháng
(2025-08-04) 		-3.41 -15.22% 266,600 53,400 1.2
16.10
35.94
19
24 tháng
(2024-08-08) 		2.14 12.69% 772,080 63,480 1.8
12.97
35.94
19
36 tháng
(2023-08-14) 		12.66 199.84% 1,209,234 127,080 2.6
6.21
35.94
19
60 tháng
(2021-08-24) 		14.58 329.72% 2,963,410 159,780 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)
15/05/2023
4.42
 100 4.61 4.61 4.42 0 0 0
12/05/2023
4.61
 1,600 4.67 4.67 4.48 0 0 0
11/05/2023
4.67
 100 4.54 4.67 4.67 0 0 0
10/05/2023
4.54
 9,200 4.48 4.61 4.48 0 0 0
09/05/2023
4.48
 14,000 4.61 4.74 4.48 0 0 0
08/05/2023
4.61
 8,001 4.48 4.74 4.48 0 0 0
05/05/2023
4.48
 7,400 4.48 4.61 4.35 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
4.48
 11,041 4.42 4.80 4.48 0 0 0
28/04/2023
4.42
 50,313 4.47 4.64 4.30 0 0 0
27/04/2023
4.47
 14,300 4.42 4.47 4.30 0 0 0
26/04/2023
4.42
 10,406 4.47 4.47 4.19 0 0 0
25/04/2023
4.47
 37,630 4.47 4.47 4.19 0 0 0
24/04/2023
4.47
 7,120 4.47 4.53 4.19 0 0 0
21/04/2023
4.47
 4,900 4.53 4.53 4.30 0 0 0
20/04/2023
4.53
 5,000 4.53 4.53 4.30 0 0 0
19/04/2023
4.53
 100 4.58 4.58 4.53 0 0 0
18/04/2023
4.58
 98,200 4.53 4.58 4.19 0 0 0
17/04/2023
4.53
 100 4.30 4.53 4.53 0 0 0
14/04/2023
4.30
 3,000 4.42 4.42 4.30 0 0 0
13/04/2023
4.42
 100 4.47 4.47 4.42 0 0 0
12/04/2023
4.47
 0 4.47 4.47 4.47 0 0 0
11/04/2023
4.47
 19 4.47 4.47 4.47 0 0 0
10/04/2023
4.47
 9,000 4.19 4.47 4.19 0 0 0
07/04/2023
4.19
 7,000 4.25 4.25 4.19 0 0 0
06/04/2023
4.25
 3,301 4.19 4.58 4.25 0 0 0
05/04/2023
4.19
 13 4.19 4.19 4.19 0 0 0
04/04/2023
4.19
 10,600 4.42 4.42 4.19 0 0 0
03/04/2023
4.42
 3,100 4.42 4.42 4.25 0 0 0
31/03/2023
4.42
 1,200 4.19 4.42 4.19 0 0 0
30/03/2023
4.19
 16,100 4.42 4.53 4.19 0 0 0
29/03/2023
4.42
 21,000 4.42 4.42 4.03 0 0 0
28/03/2023
4.42
 5,100 4.42 4.42 4.19 0 0 0
27/03/2023
4.42
 0 4.42 4.42 4.42 0 0 0
24/03/2023
4.42
 7,627 4.25 4.42 4.19 0 0 0
23/03/2023
4.25
 5,000 4.19 4.25 4.19 0 0 0
22/03/2023
4.19
 2,500 4.19 4.19 4.19 0 0 0
21/03/2023
4.19
 4,500 4.19 4.19 4.19 0 0 0
20/03/2023
4.19
 3,500 4.47 4.47 4.19 0 0 0
17/03/2023
4.47
 0 4.47 4.47 4.47 0 0 0
16/03/2023
4.47
 10,200 4.36 4.47 4.25 0 0 0
15/03/2023
4.36
 0 4.36 4.36 4.36 0 0 0
14/03/2023
4.36
 2,100 4.36 4.47 4.36 0 0 0
13/03/2023
4.36
 8,000 4.36 4.36 4.36 0 0 0
10/03/2023
4.36
 15,000 4.58 4.58 4.36 0 0 0
09/03/2023
4.58
 13,400 4.36 4.58 4.30 0 0 0
08/03/2023
4.36
 8,700 4.36 4.47 4.36 0 0 0
07/03/2023
4.36
 4,000 4.36 4.36 4.36 0 0 0
06/03/2023
4.36
 5,000 4.36 4.47 4.36 0 0 0
03/03/2023
4.36
 5,500 4.53 4.53 4.36 0 0 0
02/03/2023
4.53
 6,200 4.53 4.58 4.36 0 0 0
01/03/2023
4.53
 7,500 4.53 4.53 4.42 0 0 0
28/02/2023
4.53
 8,900 4.53 4.58 4.36 0 0 0
27/02/2023
4.53
 2,600 4.36 4.53 4.36 0 0 0
24/02/2023
4.36
 4,600 4.36 4.75 4.36 0 0 0
23/02/2023
4.36
 3,500 4.70 4.70 4.36 0 0 0
22/02/2023
4.70
 13,709 4.70 4.70 4.47 0 0 0
21/02/2023
4.70
 8,100 4.64 4.70 4.42 0 0 0
20/02/2023
4.64
 8,800 4.47 4.64 4.53 0 0 0
17/02/2023
4.47
 7,200 4.47 4.53 4.36 0 0 0
16/02/2023
4.47
 12,400 4.30 4.47 4.30 0 0 0
15/02/2023
4.30
 7,000 4.36 4.53 4.30 0 0 0
14/02/2023
4.36
 7,100 4.70 4.70 4.36 0 0 0
13/02/2023
4.70
 1,900 4.58 4.70 4.70 0 0 0
10/02/2023
4.58
 4,509 4.47 4.58 4.53 0 0 0
09/02/2023
4.47
 1,700 4.19 4.47 4.08 0 0 0
08/02/2023
4.19
 4,200 4.25 4.25 4.03 0 0 0
07/02/2023
4.25
 6,500 4.42 4.42 4.19 0 0 0
06/02/2023
4.42
 1,700 4.75 5.20 4.42 0 0 0
03/02/2023
4.75
 2,600 4.81 4.86 4.75 0 0 0
02/02/2023
4.81
 1,621 5.14 5.20 4.81 0 0 0
01/02/2023
5.14
 2,700 5.70 5.70 5.14 0 0 0
31/01/2023
5.70
 8,100 6.04 6.48 5.48 0 0 0
30/01/2023
6.04
 2,100 5.70 6.04 5.14 0 0 0
27/01/2023
5.70
 100 5.20 5.70 5.70 0 0 0
19/01/2023
5.20
 2,500 5.20 5.20 5.20 0 0 0
18/01/2023
5.20
 100 5.03 5.20 5.20 0 0 0
17/01/2023
5.03
 2,500 5.03 5.03 5.03 0 0 0
16/01/2023
5.03
 0 5.03 5.03 5.03 0 0 0
13/01/2023
5.03
 0 5.03 5.03 5.03 0 0 0
12/01/2023
5.03
 0 5.03 5.03 5.03 0 0 0
11/01/2023
5.03
 0 5.03 5.03 5.03 0 0 0
10/01/2023
5.03
 0 5.03 5.03 5.03 0 0 0
09/01/2023
5.03
 100 4.58 5.03 5.03 0 0 0
06/01/2023
4.58
 0 4.58 4.58 4.58 0 0 0
05/01/2023
4.58
 0 4.58 4.58 4.58 0 0 0
04/01/2023
4.58
 0 4.58 4.58 4.58 0 0 0
03/01/2023
4.58
 100 4.70 4.70 4.58 0 0 0
30/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
29/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
28/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
27/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
26/12/2022
4.70
 4,900 4.70 4.70 4.70 4,900 0 0.0
23/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
22/12/2022
4.70
 3 4.70 4.70 4.70 0 0 0
21/12/2022
4.70
 4,600 4.47 4.70 4.70 4,500 0 0.0
20/12/2022
4.47
 5,000 4.47 4.47 4.47 5,000 0 0.0
19/12/2022
4.47
 100 4.53 4.53 4.47 0 0 0
16/12/2022
4.53
 3,700 4.53 4.70 4.47 3,500 0 0.0
15/12/2022
4.53
 0 4.53 4.53 4.53 0 0 0
14/12/2022
4.53
 900 4.30 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |