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)
26/04/2022
9.10
 0 9.10 9.10 9.10 0 0 0
25/04/2022
9.10
 0 9.10 9.10 9.10 0 0 0
22/04/2022
9.10
 200 9.10 9.10 8.82 0 0 0
21/04/2022
9.10
 0 9.10 9.10 9.10 0 0 0
20/04/2022
9.10
 1,000 9.03 9.10 8.96 0 0 0
19/04/2022
9.03
 600 9.24 9.24 9.03 0 0 0
18/04/2022
9.24
 0 9.24 9.24 9.24 0 0 0
15/04/2022
9.24
 0 9.24 9.24 9.24 0 0 0
14/04/2022
9.24
 0 9.24 9.24 9.24 0 0 0
13/04/2022
9.24
 102 9.17 9.24 9.24 0 0 0
12/04/2022
9.17
 2,201 9.17 9.17 8.25 0 0 0
08/04/2022
9.17
 2,600 9.73 9.73 9.17 0 0 0
07/04/2022
9.73
 0 9.73 9.73 9.73 0 0 0
06/04/2022
9.73
 0 9.73 9.73 9.73 0 0 0
05/04/2022
9.73
 630 9.03 9.80 9.73 0 0 0
04/04/2022
9.03
 500 9.80 9.80 9.03 0 0 0
01/04/2022
9.80
 200 9.80 9.80 9.17 0 0 0
31/03/2022
9.80
 100 9.17 9.80 9.80 0 0 0
30/03/2022
9.17
 1,300 9.80 9.80 9.17 0 0 0
29/03/2022
9.80
 100 9.17 9.80 9.80 0 0 0
28/03/2022
9.17
 5,634 9.80 9.80 9.17 0 0 0
25/03/2022
9.80
 2,000 9.59 9.80 9.59 0 0 0
24/03/2022
9.59
 5,900 9.24 9.59 9.31 0 0 0
23/03/2022
9.24
 0 9.24 9.24 9.24 0 0 0
22/03/2022
9.24
 0 9.24 9.24 9.24 0 0 0
21/03/2022
9.24
 100 9.24 9.24 9.24 0 0 0
18/03/2022
9.24
 100 9.03 9.24 9.24 0 0 0
17/03/2022
9.03
 2,400 9.17 9.17 9.03 0 0 0
16/03/2022
9.17
 2,900 9.31 9.38 9.17 0 0 0
15/03/2022
9.31
 101 9.38 9.38 9.31 0 0 0
14/03/2022
9.38
 0 9.38 9.38 9.38 0 0 0
11/03/2022
9.38
 7,200 9.17 9.38 9.17 0 0 0
10/03/2022
9.17
 500 9.17 9.17 8.46 0 0 0
09/03/2022
9.17
 5,030 9.17 9.17 9.17 0 0 0
08/03/2022
9.17
 300 9.17 9.17 9.17 0 0 0
07/03/2022
9.17
 5,000 9.17 9.24 8.46 0 0 0
04/03/2022
9.17
 500 9.17 9.17 9.17 0 0 0
03/03/2022
9.17
 300 9.17 9.45 9.17 0 0 0
02/03/2022
9.17
 2,800 9.17 9.45 9.17 0 0 0
01/03/2022
9.17
 0 9.17 9.17 9.17 0 0 0
28/02/2022
9.17
 1,300 9.17 9.17 9.17 0 0 0
25/02/2022
9.17
 1,020 8.89 9.17 9.17 0 0 0
24/02/2022
8.89
 9,236 8.89 8.89 8.89 0 0 0
23/02/2022
8.89
 1,201 9.38 9.38 8.82 0 0 0
22/02/2022
9.38
 100 9.17 9.38 9.38 0 0 0
21/02/2022
9.17
 200 9.17 9.17 9.17 0 0 0
18/02/2022
9.17
 900 9.03 9.17 9.17 0 0 0
17/02/2022
9.03
 50 9.03 9.03 9.03 0 0 0
16/02/2022
9.03
 1,100 8.82 9.03 9.03 0 0 0
15/02/2022
8.82
 1,300 8.61 8.82 8.82 0 0 0
14/02/2022
8.61
 1,600 8.82 9.24 8.61 0 0 0
11/02/2022
8.82
 5,560 9.10 9.31 8.82 0 0 0
10/02/2022
9.10
 302 9.10 9.10 8.53 0 0 0
09/02/2022
9.10
 4,200 8.89 9.31 8.53 0 0 0
08/02/2022
8.89
 400 8.82 8.89 8.82 0 0 0
07/02/2022
8.82
 600 8.82 8.82 8.82 0 0 0
28/01/2022
8.82
 0 8.82 8.82 8.82 0 0 0
27/01/2022
8.82
 0 8.82 8.82 8.82 0 0 0
26/01/2022
8.82
 200 8.53 8.82 8.82 0 0 0
25/01/2022
8.53
 3,900 8.61 8.61 8.53 0 0 0
24/01/2022
8.61
 0 8.61 8.61 8.61 0 0 0
21/01/2022
8.61
 200 8.61 8.68 8.61 0 0 0
20/01/2022
8.61
 1,300 8.61 8.61 7.76 0 0 0
19/01/2022
8.61
 800 8.53 8.61 7.69 0 0 0
18/01/2022
8.53
 1,500 8.53 8.53 8.53 0 0 0
17/01/2022
8.53
 1,400 8.46 8.53 8.46 0 0 0
14/01/2022
8.46
 1,300 8.75 8.75 8.46 0 0 0
13/01/2022
8.75
 4,631 8.82 8.82 8.75 0 0 0
12/01/2022
8.82
 800 8.89 9.38 8.82 0 0 0
11/01/2022
8.89
 600 8.82 8.89 8.89 0 0 0
10/01/2022
8.82
 8,508 8.75 9.17 8.82 0 0 0
07/01/2022
8.75
 8,200 9.52 9.52 8.68 0 0 0
06/01/2022
9.52
 14,400 9.17 9.52 9.17 0 0 0
05/01/2022
9.17
 13,525 10.16 10.16 9.17 0 0 0
04/01/2022
10.16
 1,000 10.16 10.16 10.16 0 0 0
31/12/2021
10.16
 1,400 9.59 10.16 8.89 0 0 0
30/12/2021
9.59
 10,700 10.44 10.58 9.52 0 0 0
29/12/2021
10.44
 1,200 10.16 10.44 9.24 0 0 0
28/12/2021
10.16
 19,900 9.66 10.44 10.09 0 0 0
27/12/2021
9.66
 30,000 8.89 9.73 8.96 0 0 0
24/12/2021
8.89
 20,125 8.53 9.38 8.68 0 0 0
23/12/2021
8.53
 15,000 8.96 8.96 8.25 0 0 0
22/12/2021
8.96
 41,400 9.03 9.03 8.46 0 0 0
21/12/2021
9.03
 3,200 8.68 9.03 8.11 0 0 0
20/12/2021
8.68
 30,000 8.32 8.68 7.97 0 0 0
17/12/2021
8.32
 11,300 9.03 9.03 8.25 0 0 0
16/12/2021
9.03
 24,400 9.03 9.03 8.18 0 0 0
15/12/2021
9.03
 8,000 9.10 9.17 8.25 0 0 0
14/12/2021
9.10
 13,600 8.89 9.10 8.53 0 0 0
13/12/2021
8.89
 26,600 9.38 9.38 8.53 0 0 0
10/12/2021
9.38
 12,100 9.52 9.52 8.61 0 0 0
09/12/2021
9.52
 17,600 9.73 9.73 9.03 0 0 0
08/12/2021
9.73
 13,300 9.66 10.09 8.75 0 0 0
07/12/2021
9.66
 27,400 9.87 10.23 8.89 0 0 0
06/12/2021
9.87
 27,150 10.30 11.29 9.59 0 0 0
03/12/2021
10.30
 14,500 9.38 10.30 10.16 0 0 0
02/12/2021
9.38
 45,500 8.53 9.38 8.53 0 0 0
01/12/2021
8.53
 24,900 8.32 8.75 8.25 0 0 0
30/11/2021
8.32
 200 8.11 8.32 7.34 0 0 0
29/11/2021
8.11
 500 7.41 8.11 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |