CTCP Xây dựng và Đầu tư Visicons (vc6)

22.20
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
(2024-08-20) 		-4.80 -17.78% 50,800 -28,000 -0.6
20.30
31.50
22.20
2 tháng
(2024-07-22) 		2.20 11% 96,800 -57,100 -1.2
20
31.50
22.20
3 tháng
(2024-06-21) 		6.12 38.07% 109,400 -51,400 -1.1
16.08
31.50
22.20
6 tháng
(2024-03-25) 		7.99 56.19% 156,700 -38,500 -0.9
12.08
31.50
22.20
12 tháng
(2023-09-25) 		12.25 123.13% 378,200 8,400 -0.4
9.15
31.50
22.20
24 tháng
(2022-09-30) 		15.99 257.66% 1,369,438 35,600 -0.2
4.73
31.50
22.20
36 tháng
(2021-10-05) 		15.85 249.71% 2,243,062 37,800 -0.1
4.73
31.50
22.20
60 tháng
(2019-10-16) 		16.92 320.50% 2,693,005 37,625 -0.1
3.98
31.50
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
27/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
24/04/2020
4.89
 10 4.89 4.89 4.89 0 0 0
23/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
21/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
20/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
17/04/2020
4.89
 1,100 4.50 4.89 4.56 0 0 0
16/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
13/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
09/04/2020
4.50
 200 4.50 4.50 4.50 0 0 0
08/04/2020
4.50
 7 4.50 4.50 4.50 0 0 0
07/04/2020
4.50
 43 4.50 4.50 4.50 0 0 0
06/04/2020
4.50
 600 4.50 4.50 4.50 0 0 0
03/04/2020
4.50
 300 4.95 4.95 4.50 0 0 0
01/04/2020
4.95
 0 4.95 4.95 4.95 0 0 0
31/03/2020
4.95
 346 4.95 4.95 4.95 0 0 0
30/03/2020
4.95
 400 5.08 5.08 4.95 0 0 0
27/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0
26/03/2020
5.08
 0 5.08 5.08 5.08 0 0 0
25/03/2020
5.08
 2,500 5.21 5.21 5.08 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/03/2020
5.21
 7,000 5.28 5.28 5.21 0 0 0
23/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/03/2020
5.28
 100 5.28 5.28 5.28 0 0 0
19/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
18/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
17/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
16/03/2020
5.28
 400 5.28 5.28 5.28 0 0 0
13/03/2020
5.28
 100 5.16 5.28 5.28 0 0 0
12/03/2020
5.16
 500 5.16 5.16 5.16 0 0 0
11/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
10/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
09/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
06/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
05/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
04/03/2020
5.16
 1,300 4.87 5.16 5.16 0 0 0
03/03/2020
4.87
 0 4.87 4.87 4.87 0 0 0
02/03/2020
4.87
 0 4.87 4.87 4.87 0 0 0
28/02/2020
4.87
 750 4.69 4.87 4.87 0 0 0
27/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
26/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
25/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
24/02/2020
4.69
 6,100 4.69 4.69 4.69 0 0 0
21/02/2020
4.69
 1,000 4.69 4.69 4.69 0 0 0
20/02/2020
4.69
 154 4.69 4.69 4.69 0 0 0
19/02/2020
4.69
 145 4.52 4.69 4.69 0 0 0
18/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
17/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/02/2020
4.52
 100 4.52 4.52 4.52 0 0 0
12/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
10/02/2020
4.52
 100 4.52 4.52 4.52 0 0 0
07/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
05/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
04/02/2020
4.52
 100 4.52 4.52 4.52 0 0 0
03/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
31/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
30/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
22/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
21/01/2020
4.52
 1,000 4.52 4.52 4.52 0 0 0
20/01/2020
4.52
 1,500 4.52 4.52 4.52 0 0 0
17/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
16/01/2020
4.52
 2,000 4.46 4.52 4.52 0 0 0
15/01/2020
4.46
 0 4.46 4.46 4.46 0 0 0
14/01/2020
4.46
 0 4.46 4.46 4.46 0 0 0
13/01/2020
4.46
 100 4.46 4.46 4.46 0 0 0
10/01/2020
4.46
 0 4.46 4.46 4.46 0 0 0
09/01/2020
4.46
 3,155 4.46 4.46 4.46 0 0 0
08/01/2020
4.46
 100 4.40 4.46 4.46 0 0 0
07/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
06/01/2020
4.40
 200 4.58 4.58 4.40 0 0 0
03/01/2020
4.58
 400 4.28 4.58 4.34 0 0 0
02/01/2020
4.28
 100 4.16 4.28 4.28 0 0 0
31/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
30/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
27/12/2019
4.16
 400 4.16 4.52 4.16 100 0 0.0
26/12/2019
4.16
 2,500 4.16 4.16 4.16 0 0 0
25/12/2019
4.16
 200 4.11 4.16 4.16 0 0 0
24/12/2019
4.11
 100 4.40 4.40 4.11 0 0 0
23/12/2019
4.40
 300 4.34 4.40 3.99 0 0 0
20/12/2019
4.34
 600 4.81 4.81 4.34 0 0 0
19/12/2019
4.81
 100 4.40 4.81 4.81 0 0 0
18/12/2019
4.40
 1,900 4.87 4.87 4.40 0 0 0
17/12/2019
4.87
 3,300 5.04 5.04 4.58 0 0 0
16/12/2019
5.04
 600 5.22 5.22 4.75 0 0 0
13/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
12/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
11/12/2019
5.22
 600 5.22 5.22 4.75 0 0 0
10/12/2019
5.22
 6,300 5.22 5.22 4.75 0 0 0
09/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
06/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
05/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
04/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
03/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0
02/12/2019
5.22
 0 5.22 5.22 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |