CTCP VIWACO (vav)

46.20
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
(2024-10-15) 		4 9.48% 50,900 9,600 0.4
42.20
46.50
46.20
2 tháng
(2024-09-16) 		3.10 7.19% 60,200 7,600 0.3
36.70
46.50
46.20
3 tháng
(2024-08-16) 		4.70 11.33% 68,400 9,000 0.4
36.70
46.50
46.20
6 tháng
(2024-05-20) 		5.90 14.64% 139,700 21,000 0.9
36.20
46.50
46.20
12 tháng
(2023-11-20) 		10.66 29.99% 293,800 62,000 2.6
33.02
46.50
46.20
24 tháng
(2022-11-25) 		23.69 105.26% 476,650 65,200 2.7
19.64
46.50
46.20
36 tháng
(2021-11-30) 		13.48 41.22% 784,279 72,400 3.0
19.64
46.50
46.20
60 tháng
(2019-12-11) 		30.16 188.06% 1,605,799 200,500 8.4
15.14
46.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2020
19.46
 0 19.46 19.46 19.46 0 0 0
12/10/2020
19.46
 900 19.03 19.46 19.46 0 0 0
09/10/2020
19.03
 200 19.88 19.88 19.03 0 0 0
08/10/2020
19.88
 0 19.88 19.88 19.88 0 0 0
07/10/2020
19.88
 0 19.88 19.88 19.88 0 0 0
06/10/2020
19.88
 700 19.84 19.88 19.84 0 0 0
05/10/2020
19.84
 0 19.84 19.84 19.84 0 0 0
02/10/2020
19.84
 0 19.84 19.84 19.84 0 0 0
01/10/2020
19.84
 0 19.84 19.84 19.84 0 0 0
30/09/2020
19.84
 0 19.84 19.84 19.84 0 0 0
29/09/2020
19.84
 0 19.84 19.84 19.84 0 0 0
28/09/2020
19.84
 0 19.84 19.84 19.84 0 0 0
25/09/2020
19.84
 0 19.88 19.84 19.84 0 0 0
24/09/2020
19.88
 1,700 19.88 19.88 19.67 0 0 0
23/09/2020
19.88
 8,000 19.67 19.88 19.88 0 0 0
22/09/2020
19.67
 300 20.09 20.09 19.67 0 0 0
21/09/2020
20.09
 0 20.09 20.09 20.09 0 0 0
18/09/2020
20.09
 0 20.13 20.09 20.09 0 0 0
17/09/2020
20.13
 2,100 20.09 20.13 19.46 0 0 0
16/09/2020
20.09
 7,200 20.30 20.30 20.09 0 0 0
15/09/2020
20.30
 0 20.30 20.30 20.30 0 0 0
14/09/2020
20.30
 200 20.30 20.30 20.26 0 0 0
11/09/2020
20.30
 300 20.30 20.30 20.30 0 0 0
10/09/2020
20.30
 200 18.23 20.39 20.30 0 0 0
09/09/2020
18.23
 200 17.47 18.23 18.23 0 0 0
08/09/2020
17.47
 0 17.47 17.47 17.47 0 0 0
07/09/2020
17.47
 100 20.51 20.51 17.47 0 100 -0.0
04/09/2020
20.51
 100 18.10 20.51 20.51 0 0 0
03/09/2020
18.10
 0 18.10 18.10 18.10 0 0 0
01/09/2020
18.10
 0 18.10 18.10 18.10 0 0 0
31/08/2020
18.10
 100 20.30 20.30 18.10 0 100 -0.0
28/08/2020
20.30
 4,900 19.50 20.30 20.30 4,600 0 0.2
27/08/2020
19.50
 5,300 20.30 20.30 19.50 5,200 0 0.2
26/08/2020
20.30
 200 18.44 20.30 20.30 0 0 0
25/08/2020
18.44
 100 21.57 21.57 18.44 0 100 -0.0
24/08/2020
21.57
 600 20.47 21.57 18.19 0 100 -0.0
21/08/2020
20.47
 0 20.51 20.47 20.47 0 0 0
20/08/2020
20.51
 1,000 20.30 20.51 20.30 200 0 0.0
19/08/2020
20.30
 3,100 20.51 20.51 20.30 2,000 0 0.1
18/08/2020
20.51
 16,000 20.30 20.51 20.30 14,000 0 0.7
17/08/2020
20.30
 12,800 20.30 20.30 20.30 12,800 0 0.6
14/08/2020
20.30
 2,200 20.30 20.30 20.30 1,000 0 0.0
13/08/2020
20.30
 1,000 20.72 20.72 20.30 0 0 0
12/08/2020
20.72
 200 20.72 20.72 18.10 0 100 -0.0
11/08/2020
20.72
 0 20.72 20.72 20.72 0 0 0
10/08/2020
20.72
 0 20.72 20.72 20.72 0 0 0
07/08/2020
20.72
 2,100 20.72 20.72 20.72 1,000 0 0.0
06/08/2020
20.72
 1,000 20.72 20.72 20.72 1,000 0 0.0
05/08/2020
20.72
 1,100 20.26 21.19 20.72 0 0 0
04/08/2020
20.26
 400 17.64 20.26 20.22 0 0 0
03/08/2020
17.64
 100 20.72 20.72 17.64 0 100 -0.0
31/07/2020
20.72
 200 20.72 20.72 20.72 0 0 0
30/07/2020
20.72
 2,500 20.72 20.72 16.92 0 100 -0.0
29/07/2020
20.72
 400 18.91 20.72 16.96 0 100 -0.0
28/07/2020
18.91
 100 18.61 18.91 18.91 0 0 0
27/07/2020
18.61
 5,100 18.23 19.03 15.52 1,000 0 0.0
24/07/2020
18.23
 100 20.72 20.72 18.23 0 100 -0.0
23/07/2020
20.72
 500 21.15 21.15 20.72 0 0 0
22/07/2020
21.15
 300 21.15 21.15 18.19 0 100 -0.0
21/07/2020
21.15
 2,100 21.15 21.15 21.10 1,300 0 0.1
20/07/2020
21.15
 5,100 21.15 21.15 21.15 3,800 0 0.2
17/07/2020
21.15
 3,800 20.77 21.15 17.68 0 100 -0.0
16/07/2020
20.77
 100 18.06 20.77 20.77 0 0 0
15/07/2020
18.06
 100 21.15 21.15 18.06 0 100 -0.0
14/07/2020
21.15
 400 21.15 21.15 18.02 0 100 -0.0
13/07/2020
21.15
 4,500 21.15 21.15 21.15 2,600 0 0.1
10/07/2020
21.15
 9,700 21.15 21.19 21.15 7,100 0 0.4
09/07/2020
21.15
 8,900 21.15 21.15 21.15 8,900 0 0.4
08/07/2020
21.15
 8,900 18.40 21.15 21.15 0 0 0
07/07/2020
18.40
 100 16.03 18.40 18.40 0 0 0
06/07/2020
16.03
 100 18.82 18.82 16.03 0 100 -0.0
03/07/2020
18.82
 100 22.08 22.08 18.82 0 100 -0.0
02/07/2020
22.08
 2,000 22.08 22.08 22.08 2,000 0 0.1
01/07/2020
22.08
 9,200 22.08 22.12 22.08 7,200 0 0.4
30/06/2020
22.08
 38,000 19.50 22.08 19.50 11,000 0 0.5
29/06/2020
19.50
 16,300 16.96 19.50 18.19 0 0 0
26/06/2020
16.96
 100 18.61 18.61 16.96 0 100 -0.0
25/06/2020
18.61
 200 18.61 18.61 15.82 0 100 -0.0
24/06/2020
18.61
 1,000 18.61 18.61 18.61 1,000 0 0.0
23/06/2020
18.61
 1,000 18.61 18.61 18.61 1,000 0 0.0
22/06/2020
18.61
 100 18.61 18.61 18.61 0 0 0
19/06/2020
18.61
 4,000 18.19 18.61 18.19 3,600 0 0.2
18/06/2020
18.19
 4,200 18.19 18.19 18.19 600 0 0.0
17/06/2020
18.19
 600 15.82 18.19 18.19 0 0 0
16/06/2020
15.82
 100 18.57 18.57 15.82 0 100 -0.0
15/06/2020
18.57
 0 18.57 18.57 18.57 0 0 0
12/06/2020
18.57
 200 16.16 18.57 18.52 0 0 0
11/06/2020
16.16
 100 17.38 17.38 16.16 0 100 -0.0
10/06/2020
17.38
 100 15.14 17.38 17.38 0 0 0
09/06/2020
15.14
 100 17.81 17.81 15.14 0 100 -0.0
08/06/2020
17.81
 0 17.81 17.81 17.81 0 0 0
05/06/2020
17.81
 100 17.76 17.81 17.81 0 0 0
04/06/2020
17.76
 400 17.34 17.76 17.76 0 0 0
03/06/2020
17.34
 300 16.33 17.34 17.34 0 0 0
02/06/2020
16.33
 100 19.03 19.03 16.33 0 100 -0.0
01/06/2020
19.03
 100 17.59 19.03 19.03 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
29/05/2020
17.59
 0 17.59 17.59 17.59 0 0 0
28/05/2020
17.59
 0 17.59 17.59 17.59 0 0 0
27/05/2020
17.59
 500 17.59 17.59 17.59 0 0 0
26/05/2020
17.59
 25,000 17.99 17.99 17.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |