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)
04/02/2013
1.82
 8,300 1.82 1.97 1.79 0 0 0
01/02/2013
1.82
 22,800 1.79 1.88 1.82 0 0 0
31/01/2013
1.79
 4,000 1.79 1.79 1.79 0 0 0
30/01/2013
1.79
 4,700 1.79 1.79 1.76 0 0 0
29/01/2013
1.79
 1,000 1.97 1.97 1.79 0 0 0
28/01/2013
1.97
 1,300 1.88 1.97 1.94 0 0 0
25/01/2013
1.88
 4,600 1.79 1.91 1.73 0 0 0
24/01/2013
1.79
 0 1.79 1.79 1.79 0 0 0
23/01/2013
1.79
 0 1.79 1.79 1.79 0 0 0
22/01/2013
1.79
 400 1.73 1.79 1.60 0 0 0
21/01/2013
1.73
 0 1.73 1.73 1.73 0 0 0
18/01/2013
1.73
 1,200 1.76 1.76 1.63 0 0 0
17/01/2013
1.76
 14,400 1.82 1.97 1.76 0 0 0
16/01/2013
1.82
 1,200 1.82 1.82 1.82 0 0 0
15/01/2013
1.82
 6,700 1.76 1.91 1.76 0 0 0
14/01/2013
1.76
 5,000 1.79 1.79 1.76 0 0 0
11/01/2013
1.79
 8,500 1.79 1.82 1.73 0 0 0
10/01/2013
1.79
 4,700 1.91 1.91 1.79 0 0 0
09/01/2013
1.91
 1,200 1.85 1.97 1.85 0 0 0
08/01/2013
1.85
 2,700 1.82 1.85 1.82 0 0 0
07/01/2013
1.82
 200 1.85 1.85 1.82 0 0 0
04/01/2013
1.85
 300 1.85 1.85 1.85 0 0 0
03/01/2013
1.85
 20,500 1.85 1.85 1.82 0 0 0
02/01/2013
1.85
 14,200 1.85 1.85 1.82 0 0 0
28/12/2012
1.85
 0 1.85 1.85 1.85 0 0 0
27/12/2012
1.85
 0 1.85 1.85 1.85 0 0 0
26/12/2012
1.85
 0 1.85 1.85 1.85 0 0 0
25/12/2012
1.85
 200 1.85 1.85 1.85 0 0 0
24/12/2012
1.85
 100 1.82 1.85 1.85 0 0 0
21/12/2012
1.82
 0 1.82 1.82 1.82 0 0 0
20/12/2012
1.82
 0 1.82 1.82 1.82 0 0 0
19/12/2012
1.82
 800 1.82 1.82 1.82 0 0 0
18/12/2012
1.82
 200 1.85 1.85 1.82 0 0 0
17/12/2012
1.85
 400 1.88 1.88 1.85 0 0 0
14/12/2012
1.88
 0 1.88 1.88 1.88 0 0 0
13/12/2012
1.88
 100 1.82 1.88 1.88 0 0 0
12/12/2012
1.82
 3,300 1.76 1.82 1.79 0 0 0
11/12/2012
1.76
 4,100 1.79 1.79 1.76 0 0 0
10/12/2012
1.79
 1,400 1.82 1.82 1.73 0 0 0
07/12/2012
1.82
 1,000 1.79 1.82 1.79 0 0 0
06/12/2012
1.79
 0 1.79 1.79 1.79 0 0 0
05/12/2012
1.79
 2,700 1.70 1.79 1.63 0 0 0
04/12/2012
1.70
 300 1.60 1.70 1.54 0 0 0
03/12/2012
1.60
 300 1.70 1.70 1.60 0 0 0
30/11/2012
1.70
 1,000 1.70 1.70 1.70 0 0 0
29/11/2012
1.70
 300 1.82 1.82 1.70 0 0 0
28/11/2012
1.82
 200 1.76 1.82 1.63 0 0 0
27/11/2012
1.76
 5,500 1.88 1.88 1.76 0 0 0
26/11/2012
1.88
 0 1.88 1.88 1.88 0 0 0
23/11/2012
1.88
 1,100 1.76 1.88 1.66 0 0 0
22/11/2012
1.76
 2,700 1.82 1.82 1.76 0 0 0
21/11/2012
1.82
 900 1.94 1.94 1.82 0 0 0
20/11/2012
1.94
 600 1.97 1.97 1.85 0 0 0
19/11/2012
1.97
 0 1.97 1.97 1.97 0 0 0
16/11/2012
1.97
 300 1.97 1.97 1.85 0 0 0
15/11/2012
1.97
 0 1.97 1.97 1.97 0 0 0
14/11/2012
1.97
 0 1.97 1.97 1.97 0 0 0
13/11/2012
1.97
 4,300 1.91 2.00 1.85 0 0 0
12/11/2012
1.91
 0 1.91 1.91 1.91 0 0 0
09/11/2012
1.91
 100 1.94 1.94 1.91 0 0 0
08/11/2012
1.94
 6,600 1.94 2.06 1.82 0 0 0
07/11/2012
1.94
 10,600 1.94 1.97 1.82 0 0 0
06/11/2012
1.94
 0 1.94 1.94 1.94 0 0 0
05/11/2012
1.94
 0 1.94 1.94 1.94 0 0 0
02/11/2012
1.94
 100 2.06 2.06 1.94 0 0 0
01/11/2012
2.06
 0 2.06 2.06 2.06 0 0 0
31/10/2012
2.06
 200 1.94 2.06 2.00 0 0 0
30/10/2012
1.94
 4,300 1.85 1.94 1.73 0 0 0
29/10/2012
1.85
 100 1.97 1.97 1.85 0 0 0
26/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
25/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
24/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
23/10/2012
1.97
 100 1.94 1.97 1.97 0 0 0
22/10/2012
1.94
 0 1.94 1.94 1.94 0 0 0
19/10/2012
1.94
 800 2.06 2.06 1.94 0 0 0
18/10/2012
2.06
 1,200 2.06 2.09 1.97 0 0 0
17/10/2012
2.06
 600 2.00 2.06 1.91 0 0 0
16/10/2012
2.00
 15,500 2.12 2.12 2.00 0 0 0
15/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
12/10/2012
2.12
 9,000 2.12 2.12 2.00 0 0 0
11/10/2012
2.12
 12,900 2.27 2.27 2.12 0 0 0
10/10/2012
2.27
 1,200 2.42 2.42 2.27 0 0 0
09/10/2012
2.42
 3,500 2.27 2.42 2.42 0 0 0
08/10/2012
2.27
 30,400 2.15 2.27 2.27 0 0 0
05/10/2012
2.15
 19,900 2.03 2.15 2.15 0 0 0
04/10/2012
2.03
 800 1.97 2.09 1.85 0 0 0
03/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
02/10/2012
1.97
 100 2.03 2.03 1.97 0 0 0
01/10/2012
2.03
 0 2.03 2.03 2.03 0 0 0
28/09/2012
2.03
 0 2.03 2.03 2.03 0 0 0
27/09/2012
2.03
 0 2.03 2.03 2.03 0 0 0
26/09/2012
2.03
 2,600 2.18 2.18 2.03 0 0 0
25/09/2012
2.18
 0 2.18 2.18 2.18 0 0 0
24/09/2012
2.18
 0 2.18 2.18 2.18 0 0 0
21/09/2012
2.18
 200 2.06 2.18 2.03 0 0 0
20/09/2012
2.06
 500 2.12 2.12 2.06 0 0 0
19/09/2012
2.12
 10,200 2.00 2.12 1.91 0 0 0
18/09/2012
2.00
 24,700 2.03 2.12 2.00 0 0 0
17/09/2012
2.03
 19,800 2.03 2.03 2.03 0 0 0
14/09/2012
2.03
 2,800 1.91 2.03 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |