CTCP Xây dựng và Đầu tư Visicons (vc6)

17
0.50
(3.03%)
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
(2024-04-22) 		1.50 10% 11,900 8,300 0.1
13.70
18
16.50
2 tháng
(2024-03-21) 		0.50 3.12% 20,300 8,300 0.1
13.60
18
16.50
3 tháng
(2024-02-20) 		2.60 18.71% 46,900 13,300 0.2
13
18
16.50
6 tháng
(2023-11-22) 		3.80 29.92% 168,400 22,300 0.4
11.30
18
16.50
12 tháng
(2023-05-26) 		9.50 135.71% 558,892 54,900 0.7
7
18
16.50
24 tháng
(2022-05-31) 		7.05 74.63% 1,256,565 84,600 0.9
5.33
18
16.50
36 tháng
(2021-06-07) 		9.35 130.90% 2,203,637 84,100 0.9
5.33
18
16.50
60 tháng
(2019-06-17) 		11.02 201.05% 2,567,804 84,425 0.9
4.48
18
16.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.50
-1.50
 100 16.50 16.50 16.50 0 0 0
#2 16/05/2024
18
0.30
 100 18 18 18 100 0 0.0
#3 15/05/2024
17.70
0.70
 500 18.50 18.50 15.30 100 0 0.0
#4 14/05/2024
17
0
 0 17 17 17 0 0 0
#5 13/05/2024
17
0
 0 17 17 17 0 0 0
#6 10/05/2024
17
-0.80
 4,300 16.10 17 16.10 2,100 0 0.0
#7 09/05/2024
17.80
0
 0 17.80 17.80 17.80 0 0 0
#8 08/05/2024
17.80
-0.10
 1,900 16.20 17.80 16.20 1,800 0 0.0
#9 07/05/2024
17.90
1.60
 900 16 17.90 16 800 0 0.0
#10 06/05/2024
16.30
0
 0 16.30 16.30 16.30 0 0 0
#11 03/05/2024
16.30
1.30
 300 14.50 16.30 14.50 100 0 0.0
#12 02/05/2024
15
1.30
 200 12.60 15 12.60 0 0 0
#13 26/04/2024
13.70
-1.30
 200 16.50 16.50 13.70 100 0 0.0
#14 25/04/2024
15
0
 0 15 15 15 0 0 0
#15 24/04/2024
15
0
 0 15 15 15 0 0 0
#16 23/04/2024
15
0
 3,200 15 15 15 3,200 0 0.0
#17 22/04/2024
15
-0.60
 200 14.10 15 14.10 0 0 0
#18 19/04/2024
15.60
0
 0 15.60 15.60 15.60 0 0 0
#19 17/04/2024
15.60
0
 0 15.60 15.60 15.60 0 0 0
#20 16/04/2024
15.60
1
 100 15.60 15.60 15.60 0 0 0
#21 15/04/2024
14.60
0.10
 100 14.60 14.60 14.60 0 0 0
#22 12/04/2024
14.50
0.20
 100 14.50 14.50 14.50 0 0 0
#23 11/04/2024
14.30
0
 100 14.30 14.30 14.30 0 0 0
#24 10/04/2024
14.30
0
 500 14.20 14.30 14.20 0 0 0
#25 09/04/2024
14.30
-0.30
 500 13.50 14.30 13.50 0 0 0
#26 08/04/2024
14.60
0
 0 14.60 14.60 14.60 0 0 0
#27 05/04/2024
14.60
-0.20
 100 14.60 14.60 14.60 0 0 0
#28 04/04/2024
14.80
-0.20
 300 14.40 14.80 14 0 0 0
#29 03/04/2024
15
0.80
 500 14.20 15 14.20 0 0 0
#30 02/04/2024
14.20
0.60
 100 14.20 14.20 14.20 0 0 0
#31 01/04/2024
13.60
-1.40
 2,200 13.60 13.60 13.60 0 0 0
#32 29/03/2024
15
0
 0 15 15 15 0 0 0
#33 28/03/2024
15
1
 200 14 15 14 0 0 0
#34 27/03/2024
14
-0.50
 300 15.20 15.90 14 0 0 0
#35 26/03/2024
14.50
-1.50
 3,100 16 16 14.50 0 0 0
#36 25/03/2024
16
0
 100 16 16 16 0 0 0
#37 22/03/2024
16
0
 0 16 16 16 0 0 0
#38 21/03/2024
16
1.40
 100 14.60 16 16 0 0 0
#39 20/03/2024
14.60
-1.60
 2,500 16.20 16.80 14.60 100 0 0.0
#40 19/03/2024
16.20
-1.80
 1,500 18 18 16.20 0 0 0
#41 18/03/2024
18
0
 0 18 18 18 0 0 0
#42 15/03/2024
18
1.40
 200 16.60 18 15.10 0 0 0
#43 14/03/2024
16.60
1.20
 400 15.40 16.90 15.30 0 0 0
#44 13/03/2024
15.40
1.40
 1,100 14 15.40 13.90 0 300 -0.0
#45 12/03/2024
14
-0.20
 400 14.20 14.20 13.10 0 0 0
#46 11/03/2024
14.20
1.10
 200 13.10 14.40 14.20 0 0 0
#47 08/03/2024
13.10
-1.10
 200 14.20 14.20 13.10 0 0 0
#48 07/03/2024
14.20
0.80
 700 13.40 14.20 13.10 0 0 0
#49 06/03/2024
13.40
0
 0 13.40 13.40 13.40 0 0 0
#50 05/03/2024
13.40
-0.20
 700 13.60 14.40 13.40 500 0 0.0
#51 04/03/2024
13.60
-0.90
 4,000 14.50 15.90 13.10 3,800 0 0.1
#52 01/03/2024
14.50
0.80
 1,000 13.70 14.50 13.50 100 0 0.0
#53 29/02/2024
13.70
-0.40
 800 14.10 14.60 13.70 700 0 0.0
#54 28/02/2024
14.10
0
 0 14.10 14.10 14.10 0 0 0
#55 27/02/2024
14.10
0.20
 400 13.90 14.40 13.10 100 0 0.0
#56 26/02/2024
13.90
0.90
 300 13 13.90 12.70 0 0 0
#57 23/02/2024
13
-1.10
 400 14.10 14.30 13 0 0 0
#58 22/02/2024
14.10
0.20
 1,200 13.90 14.10 13.20 0 0 0
#59 21/02/2024
13.90
0
 600 13.90 13.90 13.50 0 0 0
#60 20/02/2024
13.90
0
 10,000 13.90 14 13.30 0 0 0
#61 19/02/2024
13.90
-0.10
 6,000 14 14 13.50 0 0 0
#62 16/02/2024
14
-0.60
 2,800 14.60 15.30 14 0 0 0
#63 15/02/2024
14.60
0
 0 14.60 14.60 14.60 0 0 0
#64 07/02/2024
14.60
0
 100 14.60 14.60 14.60 0 0 0
#65 06/02/2024
14.60
0.30
 800 14.30 14.60 13.90 0 0 0
#66 05/02/2024
14.30
0
 400 14.30 15.30 14.30 0 0 0
#67 02/02/2024
14.30
1.30
 300 13 14.30 13 300 0 0.0
#68 01/02/2024
13
0.20
 10,900 12.80 13 12 0 0 0
#69 31/01/2024
12.80
-0.10
 12,800 12.90 12.90 12.70 11,500 0 0.1
#70 30/01/2024
12.90
0
 100 12.90 12.90 12.90 0 0 0
#71 29/01/2024
12.90
0.20
 19,600 12.70 13 12 0 0 0
#72 26/01/2024
12.70
-0.10
 1,200 12.80 12.80 12.30 0 0 0
#73 25/01/2024
12.80
-0.10
 15,300 12.90 12.90 12 0 0 0
#74 24/01/2024
12.90
-0.40
 1,300 13.30 13.30 12 0 0 0
#75 23/01/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#76 22/01/2024
13.30
0.60
 100 12.70 13.30 13.30 100 0 0.0
#77 19/01/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#78 18/01/2024
12.70
0.40
 100 12.30 12.70 12.70 0 0 0
#79 17/01/2024
12.30
0.30
 100 12 12.30 12.30 0 0 0
#80 16/01/2024
12
0.20
 1,100 11.80 12 12 0 0 0
#81 15/01/2024
11.80
-0.90
 200 12.70 12.70 11.80 0 0 0
#82 12/01/2024
12.70
0.90
 200 11.80 12.70 12.70 0 0 0
#83 11/01/2024
11.80
-1.20
 300 13 13 11.80 0 0 0
#84 10/01/2024
13
-0.20
 600 13.20 13.20 11.90 0 0 0
#85 09/01/2024
13.20
0.40
 100 12.80 13.20 13.20 0 0 0
#86 08/01/2024
12.80
0.70
 200 12.10 12.80 11.70 0 0 0
#87 05/01/2024
12.10
-0.20
 500 12.30 12.30 11.50 0 0 0
#88 04/01/2024
12.30
0.30
 400 12 12.40 11.40 0 0 0
#89 03/01/2024
12
-0.40
 15,600 12.40 12.40 11.60 0 0 0
#90 02/01/2024
12.40
0.20
 100 12.20 12.40 12.40 0 0 0
#91 29/12/2023
12.20
0.70
 1,200 11.50 12.20 11.20 0 0 0
#92 28/12/2023
11.50
0.20
 3,000 11.30 11.50 11.30 0 0 0
#93 27/12/2023
11.30
0
 200 11.30 11.50 11.30 0 0 0
#94 26/12/2023
11.30
-0.70
 100 12 12 11.30 0 0 0
#95 25/12/2023
12
0
 0 12 12 12 0 0 0
#96 22/12/2023
12
0
 0 12 12 12 0 0 0
#97 21/12/2023
12
0.70
 400 11.30 12 12 0 0 0
#98 20/12/2023
11.30
-0.30
 500 11.60 11.80 11.30 0 0 0
#99 19/12/2023
11.60
0.30
 400 11.30 11.60 11.60 0 0 0
#100 18/12/2023
11.30
0
 7,800 11.30 11.30 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |