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
(2024-08-19) 		-6.60 -22.92% 59,800 -35,800 -0.8
20.30
31.50
22.20
2 tháng
(2024-07-22) 		2.20 11% 96,500 -57,100 -1.2
20
31.50
22.20
3 tháng
(2024-06-20) 		6.21 38.84% 109,500 -51,300 -1.1
15.99
31.50
22.20
6 tháng
(2024-03-22) 		7.99 56.19% 156,400 -38,500 -0.9
12.08
31.50
22.20
12 tháng
(2023-09-25) 		12.25 123.13% 377,900 8,400 -0.4
9.15
31.50
22.20
24 tháng
(2022-09-29) 		15.92 253.24% 1,369,138 35,600 -0.2
4.73
31.50
22.20
36 tháng
(2021-10-04) 		15.85 249.71% 2,244,862 37,800 -0.1
4.73
31.50
22.20
60 tháng
(2019-10-15) 		16.33 278.45% 2,693,305 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)
27/11/2023
10.66
 2,300 11.10 11.10 10.04 0 0 0
24/11/2023
11.10
 200 11.28 11.28 10.66 200 0 0.0
23/11/2023
11.28
 0 11.28 11.28 11.28 0 0 0
22/11/2023
11.28
 200 11.37 11.37 10.66 0 0 0
21/11/2023
11.37
 0 11.37 11.37 11.37 0 0 0
20/11/2023
11.37
 0 11.37 11.37 11.37 0 0 0
17/11/2023
11.37
 600 11.81 11.81 11.37 100 0 0.0
16/11/2023
11.81
 0 11.81 11.81 11.81 0 0 0
15/11/2023
11.81
 300 11.99 11.99 10.84 0 0 0
14/11/2023
11.99
 300 10.93 11.99 10.93 100 0 0.0
13/11/2023
10.93
 9,200 12.08 13.15 10.93 5,300 0 0.1
10/11/2023
12.08
 100 12.17 12.17 12.08 0 0 0
09/11/2023
12.17
 1,200 12.70 12.70 11.46 300 0 0.0
08/11/2023
12.70
 300 11.64 12.70 10.48 200 0 0.0
07/11/2023
11.64
 1,100 12.79 12.79 11.64 0 0 0
06/11/2023
12.79
 500 12.88 13.33 11.64 0 0 0
03/11/2023
12.88
 0 12.88 12.88 12.88 0 0 0
02/11/2023
12.88
 400 13.59 13.59 12.26 200 0 0.0
01/11/2023
13.59
 200 13.59 13.59 12.26 0 0 0
31/10/2023
13.59
 2,700 15.10 15.28 13.59 400 1,000 -0.0
30/10/2023
15.10
 500 14.92 15.10 14.92 400 0 0.0
27/10/2023
14.92
 10,600 13.95 15.28 12.61 8,300 0 0
26/10/2023
13.95
 8,800 12.70 13.95 11.46 8,600 0 0.1
25/10/2023
12.70
 200 14.04 15.37 12.70 0 0 0
24/10/2023
14.04
 500 12.79 14.04 14.04 500 0 0.0
23/10/2023
12.79
 3,900 12.08 13.24 10.93 3,600 0 0.0
20/10/2023
12.08
 700 11.02 12.08 11.73 600 0 0.0
19/10/2023
11.02
 100 10.04 11.02 11.02 0 0 0
18/10/2023
10.04
 300 9.77 10.04 10.04 300 0 0.0
17/10/2023
9.77
 0 9.77 9.77 9.77 0 0 0
16/10/2023
9.77
 4,700 9.33 9.77 9.33 4,700 0 0.1
13/10/2023
9.33
 300 9.59 9.59 9.33 300 0 0.0
12/10/2023
9.59
 0 9.59 9.59 9.59 0 0 0
11/10/2023
9.59
 10,200 9.42 9.59 9.42 0 0 0
10/10/2023
9.42
 0 9.42 9.42 9.42 0 0 0
09/10/2023
9.42
 0 9.42 9.42 9.42 0 0 0
06/10/2023
9.42
 200 9.15 10.04 9.42 0 0 0
05/10/2023
9.15
 0 9.15 9.15 9.15 0 0 0
04/10/2023
9.15
 2,000 9.51 9.51 9.15 0 0 0
03/10/2023
9.51
 0 9.51 9.51 9.51 0 0 0
02/10/2023
9.51
 100 9.33 9.51 9.51 0 0 0
29/09/2023
9.33
 500 9.15 9.33 9.33 0 0 0
28/09/2023
9.15
 200 9.15 9.15 9.15 0 0 0
27/09/2023
9.15
 8,000 9.15 9.15 9.15 0 0 0
26/09/2023
9.15
 4,500 9.95 9.95 9.15 0 0 0
25/09/2023
9.95
 100 9.15 9.95 9.95 0 0 0
22/09/2023
9.15
 41,500 9.15 9.15 9.15 0 0 0
21/09/2023
9.15
 16,300 9.15 9.15 9.15 0 0 0
20/09/2023
9.15
 47,000 9.06 9.15 9.06 0 0 0
19/09/2023
9.06
 5,000 9.15 9.15 9.06 0 0 0
18/09/2023
9.15
 300 9.15 9.15 9.15 0 0 0
15/09/2023
9.15
 0 9.15 9.15 9.15 0 0 0
14/09/2023
9.15
 600 9.15 9.15 9.15 0 0 0
13/09/2023
9.15
 0 9.15 9.15 9.15 0 0 0
12/09/2023
9.15
 300 9.24 9.24 9.15 0 0 0
11/09/2023
9.24
 200 9.06 9.24 9.06 0 0 0
08/09/2023
9.06
 100 9.06 9.06 9.06 0 0 0
07/09/2023
9.06
 2,400 9.24 9.24 9.06 0 2,400 -0.0
06/09/2023
9.24
 0 9.24 9.24 9.24 0 0 0
05/09/2023
9.24
 2,100 9.24 9.24 9.24 0 0 0
31/08/2023
9.24
 1,100 9.24 10.13 9.24 0 0 0
30/08/2023
9.24
 1,800 10.22 10.22 9.24 0 400 -0.0
29/08/2023
10.22
 200 9.59 10.48 10.22 0 0 0
28/08/2023
9.59
 0 9.59 9.59 9.59 0 0 0
25/08/2023
9.59
 1,400 10.66 11.73 9.59 0 0 0
24/08/2023
10.66
 300 10.57 11.55 9.59 0 0 0
23/08/2023
10.57
 100 9.68 10.57 10.57 0 0 0
22/08/2023
9.68
 100 9.42 9.68 9.68 0 0 0
21/08/2023
9.42
 100 8.62 9.42 9.42 0 0 0
18/08/2023
8.62
 11,900 8.88 8.88 8.53 0 0 0
17/08/2023
8.88
 4,700 8.79 8.88 8.79 0 0 0
16/08/2023
8.79
 10,500 8.79 8.97 8.71 0 500 -0.0
15/08/2023
8.79
 100 8.79 8.79 8.79 0 0 0
14/08/2023
8.79
 5,300 8.79 9.06 8.71 0 0 0
11/08/2023
8.79
 3,500 8.79 8.79 8.79 0 0 0
10/08/2023
8.79
 1,900 9.24 9.24 8.79 0 0 0
09/08/2023
9.24
 0 9.24 9.24 9.24 0 0 0
08/08/2023
9.24
 0 9.24 9.24 9.24 0 0 0
07/08/2023
9.24
 500 9.33 9.33 9.24 0 0 0
04/08/2023
9.33
 100 8.88 9.33 9.33 0 0 0
03/08/2023
8.88
 6,500 8.53 8.88 8.79 0 0 0
02/08/2023
8.53
 8,600 8.88 9.77 8.53 0 0 0
01/08/2023
8.88
 13,200 8.53 8.88 8.79 0 0 0
31/07/2023
8.53
 100 8.53 8.53 8.53 0 0 0
28/07/2023
8.53
 1,100 8.79 9.06 8.53 0 0 0
27/07/2023
8.79
 0 8.79 8.79 8.79 0 0 0
26/07/2023
8.79
 7,200 8.79 8.88 8.79 0 0 0
25/07/2023
8.79
 500 8.79 8.79 8.79 0 0 0
24/07/2023
8.79
 4,900 8.79 8.79 8.79 0 0 0
21/07/2023
8.79
 9,400 8.26 8.88 8.79 0 0 0
20/07/2023
8.26
 2,200 9.06 9.06 8.26 0 0 0
19/07/2023
9.06
 1,800 9.68 9.68 9.06 0 0 0
18/07/2023
9.68
 100 8.97 9.68 9.68 0 0 0
17/07/2023
8.97
 27,700 9.33 9.33 8.44 0 0 0
14/07/2023
9.33
 100 9.06 9.33 9.33 0 0 0
13/07/2023
9.06
 1,400 8.71 9.24 8.79 0 0 0
12/07/2023
8.71
 1,500 8.88 8.88 8.62 0 0 0
11/07/2023
8.88
 300 8.62 9.06 8.88 0 0 0
10/07/2023
8.62
 900 8.88 8.88 8.53 0 0 0
07/07/2023
8.88
 300 8.88 8.88 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |