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
(2024-08-21) 		-4.70 -17.47% 49,000 -27,200 -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
(2024-06-24) 		5.41 32.23% 108,300 -51,400 -1.1
16.79
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
(2023-09-26) 		13.05 142.63% 378,100 8,400 -0.4
9.15
31.50
22.20
24 tháng
(2022-10-03) 		15.99 257.66% 1,368,438 35,600 -0.2
4.73
31.50
22.20
36 tháng
(2021-10-06) 		15.92 253.64% 2,242,657 37,800 -0.1
4.73
31.50
22.20
60 tháng
(2019-10-17) 		17.45 367.22% 2,692,905 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)
27/04/2018
4.25
 100 4.09 4.25 4.25 0 0 0
26/04/2018
4.09
 100 4.31 4.31 4.09 0 0 0
24/04/2018
4.31
 0 4.31 4.31 4.31 0 0 0
23/04/2018
4.31
 0 4.31 4.31 4.31 0 0 0
20/04/2018
4.31
 3,310 4.31 4.31 4.31 0 0 0
19/04/2018
4.31
 250 4.36 4.36 4.20 0 0 0
18/04/2018
4.36
 1,000 4.41 4.41 4.36 0 0 0
17/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
16/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
13/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
12/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
11/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
10/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
09/04/2018
4.41
 50 4.41 4.41 4.41 0 0 0
06/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
05/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
04/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
03/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
02/04/2018
4.41
 0 4.41 4.41 4.41 0 0 0
30/03/2018
4.41
 278 4.36 4.41 4.09 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
29/03/2018
4.36
 0 4.36 4.36 4.36 0 0 0
28/03/2018
4.36
 10 4.36 4.36 4.36 0 0 0
27/03/2018
4.36
 400 4.41 4.41 4.31 0 0 0
26/03/2018
4.41
 1,100 4.12 4.41 4.17 0 0 0
23/03/2018
4.12
 0 4.12 4.12 4.12 0 0 0
22/03/2018
4.12
 2,000 4.07 4.12 4.12 0 0 0
21/03/2018
4.07
 4,000 3.93 4.07 4.02 0 0 0
20/03/2018
3.93
 0 3.93 3.93 3.93 0 0 0
19/03/2018
3.93
 0 3.93 3.93 3.93 0 0 0
16/03/2018
3.93
 1,400 4.02 4.02 3.93 0 0 0
15/03/2018
4.02
 400 3.98 4.02 4.02 0 0 0
14/03/2018
3.98
 1,500 3.88 3.98 3.98 0 0 0
13/03/2018
3.88
 0 3.88 3.88 3.88 0 0 0
12/03/2018
3.88
 2,200 3.88 3.88 3.88 0 0 0
09/03/2018
3.88
 0 3.88 3.88 3.88 0 0 0
08/03/2018
3.88
 1,000 3.98 3.98 3.88 0 0 0
07/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
06/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
05/03/2018
3.98
 0 3.98 3.98 3.98 0 0 0
02/03/2018
3.98
 25 3.98 3.98 3.98 0 0 0
01/03/2018
3.98
 20 3.98 3.98 3.98 0 0 0
28/02/2018
3.98
 10 3.98 3.98 3.98 0 0 0
27/02/2018
3.98
 200 3.98 3.98 3.88 0 0 0
26/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
23/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
22/02/2018
3.98
 87 3.98 3.98 3.98 0 0 0
21/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
13/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
12/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
09/02/2018
3.98
 300 3.98 3.98 3.98 0 0 0
08/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
07/02/2018
3.98
 0 3.98 3.98 3.98 0 0 0
06/02/2018
3.98
 300 4.17 4.17 3.98 0 0 0
05/02/2018
4.17
 600 4.22 4.22 4.02 0 0 0
02/02/2018
4.22
 0 4.22 4.22 4.22 0 0 0
01/02/2018
4.22
 100 4.41 4.41 4.22 0 0 0
31/01/2018
4.41
 800 4.07 4.41 4.12 0 0 0
30/01/2018
4.07
 100 4.07 4.07 4.07 0 0 0
29/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
26/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
25/01/2018
4.07
 50 4.07 4.07 4.07 0 0 0
24/01/2018
4.07
 10 4.07 4.07 4.07 0 0 0
23/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
22/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
19/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
18/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
17/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
16/01/2018
4.07
 0 4.07 4.07 4.07 0 0 0
15/01/2018
4.07
 500 4.12 4.12 3.93 0 0 0
12/01/2018
4.12
 0 4.12 4.12 4.12 0 0 0
11/01/2018
4.12
 0 4.12 4.12 4.12 0 0 0
10/01/2018
4.12
 1,200 4.02 4.12 4.12 0 0 0
09/01/2018
4.02
 800 4.02 4.02 4.02 0 0 0
08/01/2018
4.02
 0 4.02 4.02 4.02 0 0 0
05/01/2018
4.02
 0 4.02 4.02 4.02 0 0 0
04/01/2018
4.02
 0 4.02 4.02 4.02 0 0 0
03/01/2018
4.02
 0 4.02 4.02 4.02 0 0 0
02/01/2018
4.02
 50 4.02 4.02 4.02 0 0 0
29/12/2017
4.02
 0 4.02 4.02 4.02 0 0 0
28/12/2017
4.02
 100 3.83 4.02 4.02 0 0 0
27/12/2017
3.83
 0 3.83 3.83 3.83 0 0 0
26/12/2017
3.83
 0 3.83 3.83 3.83 0 0 0
25/12/2017
3.83
 0 3.83 3.83 3.83 0 0 0
22/12/2017
3.83
 0 3.83 3.83 3.83 0 0 0
21/12/2017
3.83
 0 3.83 3.83 3.83 0 0 0
20/12/2017
3.83
 400 3.78 3.83 3.83 0 0 0
19/12/2017
3.78
 0 3.78 3.78 3.78 0 0 0
18/12/2017
3.78
 0 3.78 3.78 3.78 0 0 0
15/12/2017
3.78
 1,150 3.64 3.78 3.78 0 0 0
14/12/2017
3.64
 0 3.64 3.64 3.64 0 0 0
13/12/2017
3.64
 700 3.64 3.64 3.64 0 0 0
12/12/2017
3.64
 400 3.59 3.64 3.64 0 0 0
11/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
08/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
07/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
06/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
05/12/2017
3.59
 100 3.59 3.59 3.59 0 0 0
04/12/2017
3.59
 1,000 3.45 3.59 3.50 0 0 0
01/12/2017
3.45
 25 3.45 3.45 3.45 0 0 0
30/11/2017
3.45
 50 3.45 3.45 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |