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)
11/07/2017
3.83
 0 3.83 3.83 3.83 0 0 0
10/07/2017
3.83
 0 3.83 3.83 3.83 0 0 0
07/07/2017
3.83
 3,500 3.98 3.98 3.83 0 0 0
06/07/2017
3.98
 100 3.98 3.98 3.98 0 0 0
05/07/2017
3.98
 0 3.98 3.98 3.98 0 0 0
04/07/2017
3.98
 400 3.69 3.98 3.78 0 0 0
03/07/2017
3.69
 600 3.69 3.69 3.69 0 0 0
30/06/2017
3.69
 0 3.69 3.69 3.69 0 0 0
29/06/2017
3.69
 0 3.69 3.69 3.69 0 0 0
28/06/2017
3.69
 0 3.69 3.69 3.69 0 0 0
27/06/2017
3.69
 1,000 3.83 3.83 3.69 0 0 0
26/06/2017
3.83
 1,600 3.83 3.83 3.83 0 0 0
23/06/2017
3.83
 0 3.83 3.83 3.83 0 0 0
22/06/2017
3.83
 0 3.83 3.83 3.83 0 0 0
21/06/2017
3.83
 0 3.83 3.83 3.83 0 0 0
20/06/2017
3.83
 67 3.83 3.83 3.83 0 0 0
19/06/2017
3.83
 0 3.83 3.83 3.83 0 0 0
16/06/2017
3.83
 0 3.83 3.83 3.83 0 0 0
15/06/2017
3.83
 0 3.83 3.83 3.83 0 0 0
14/06/2017
3.83
 7,000 3.88 3.88 3.59 0 0 0
13/06/2017
3.88
 0 3.88 3.88 3.88 0 0 0
12/06/2017
3.88
 3,700 3.69 4.02 3.88 0 0 0
09/06/2017
3.69
 0 3.69 3.69 3.69 0 0 0
08/06/2017
3.69
 0 3.69 3.69 3.69 0 0 0
07/06/2017
3.69
 220 3.64 3.69 3.69 0 0 0
06/06/2017
3.64
 547 4.02 4.02 3.64 0 0 0
05/06/2017
4.02
 0 4.02 4.02 4.02 0 0 0
02/06/2017
4.02
 0 4.02 4.02 4.02 0 0 0
01/06/2017
4.02
 0 4.02 4.02 4.02 0 0 0
31/05/2017
4.02
 0 4.02 4.02 4.02 0 0 0
30/05/2017
4.02
 1,000 3.88 4.02 4.02 0 0 0
29/05/2017
3.88
 0 3.88 3.88 3.88 0 0 0
26/05/2017
3.88
 0 3.88 3.88 3.88 0 0 0
25/05/2017
3.88
 120 3.54 3.88 3.88 0 0 0
24/05/2017
3.54
 29,400 3.88 3.88 3.54 0 0 0
23/05/2017
3.88
 100 4.26 4.26 3.88 0 0 0
22/05/2017
4.26
 50 4.26 4.26 4.26 0 0 0
19/05/2017
4.26
 0 4.26 4.26 4.26 0 0 0
18/05/2017
4.26
 0 4.26 4.26 4.26 0 0 0
17/05/2017
4.26
 2,300 4.07 4.26 3.83 0 0 0
16/05/2017
4.07
 900 3.88 4.07 4.07 0 0 0
15/05/2017
3.88
 1,450 3.54 3.88 3.54 0 0 0
12/05/2017
3.54
 20,600 3.88 3.88 3.54 0 0 0
11/05/2017
3.88
 100 3.88 3.88 3.88 0 0 0
10/05/2017
3.88
 1,100 4.31 4.31 3.88 0 0 0
09/05/2017
4.31
 0 4.31 4.31 4.31 0 0 0
08/05/2017
4.31
 0 4.31 4.31 4.31 0 0 0
05/05/2017
4.31
 0 4.31 4.31 4.31 0 0 0
04/05/2017
4.31
 100 4.31 4.31 4.31 0 0 0
03/05/2017
4.31
 50 4.31 4.31 4.31 0 0 0
28/04/2017
4.31
 1,900 4.41 4.41 4.31 0 0 0
27/04/2017
4.41
 0 4.41 4.41 4.41 0 0 0
26/04/2017
4.41
 0 4.41 4.41 4.41 0 0 0
25/04/2017
4.41
 1,000 4.41 4.41 4.41 0 0 0
24/04/2017
4.41
 1,000 4.07 4.41 4.41 0 0 0
21/04/2017
4.07
 0 4.07 4.07 4.07 0 0 0
20/04/2017
4.07
 0 4.07 4.07 4.07 0 0 0
19/04/2017
4.07
 0 4.07 4.07 4.07 0 0 0
18/04/2017
4.07
 500 4.07 4.07 4.07 0 0 0
17/04/2017
4.07
 0 4.07 4.07 4.07 0 0 0
14/04/2017
4.07
 0 4.07 4.07 4.07 0 0 0
13/04/2017
4.07
 1,000 4.22 4.22 4.07 0 0 0
12/04/2017
4.22
 500 4.31 4.31 4.22 0 0 0
11/04/2017
4.31
 1,400 4.31 4.31 4.26 0 0 0
10/04/2017
4.31
 6,300 4.22 4.31 4.31 0 0 0
07/04/2017
4.22
 2,100 4.31 4.31 4.22 0 0 0
05/04/2017
4.31
 100 4.50 4.50 4.31 0 0 0
04/04/2017
4.50
 0 4.50 4.50 4.50 0 0 0
03/04/2017
4.50
 1,000 4.55 4.55 4.50 0 0 0
31/03/2017
4.55
 187 4.50 4.55 4.55 0 0 0
30/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
29/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
28/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
27/03/2017
4.50
 7 4.50 4.50 4.50 0 0 0
24/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
23/03/2017
4.50
 1,600 4.50 4.50 4.46 0 0 0
22/03/2017
4.50
 2,800 4.41 4.50 4.50 0 0 0
21/03/2017
4.41
 0 4.41 4.41 4.41 0 0 0
20/03/2017
4.41
 0 4.41 4.41 4.41 0 0 0
17/03/2017
4.41
 300 4.36 4.41 4.41 0 0 0
16/03/2017
4.36
 0 4.36 4.36 4.36 0 0 0
15/03/2017
4.36
 2,000 4.36 4.36 4.36 0 0 0
14/03/2017
4.36
 600 4.36 4.36 4.36 0 0 0
13/03/2017
4.36
 2,600 4.36 4.36 4.36 0 0 0
10/03/2017
4.36
 1,100 4.36 4.55 4.36 0 0 0
09/03/2017
4.36
 5,900 4.31 4.36 4.31 0 0 0
08/03/2017
4.31
 0 4.31 4.31 4.31 0 0 0
07/03/2017
4.31
 1,200 4.31 4.31 4.31 0 0 0
06/03/2017
4.31
 2,300 4.26 4.31 4.22 0 0 0
03/03/2017
4.26
 7,350 4.31 4.31 4.07 0 0 0
02/03/2017: Cổ tức tiền mặt tỉ lệ: 9%
02/03/2017
4.31
 4,600 4.02 4.31 4.26 0 0 0
01/03/2017
4.02
 1,047 4.11 4.11 4.02 0 0 0
28/02/2017
4.11
 8,410 3.94 4.11 3.89 0 0 0
27/02/2017
3.94
 4,125 3.89 3.98 3.89 0 0 0
24/02/2017
3.89
 2,200 3.85 3.98 3.89 0 0 0
23/02/2017
3.85
 2,400 3.81 4.11 3.85 0 0 0
22/02/2017
3.81
 4,986 3.89 4.02 3.81 0 0 0
21/02/2017
3.89
 7,500 3.94 3.94 3.81 0 0 0
20/02/2017
3.94
 200 3.81 3.94 3.72 0 0 0
17/02/2017
3.81
 1,500 3.63 3.85 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |