CTCP Viwaseen3 (vw3)

11.10
1.10
(11%)
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
(2024-10-22) 		0.90 8.82% 7,729 400 0.0
9.20
11.10
11.10
2 tháng
(2024-09-23) 		-0.10 -0.89% 10,351 600 0.0
9.20
11.50
11.10
3 tháng
(2024-08-23) 		1.10 11% 28,931 3,600 0.0
9.20
12.20
11.10
6 tháng
(2024-05-27) 		-0.47 -4.09% 100,939 -12,800 -0.1
9.20
13.07
11.10
12 tháng
(2023-11-27) 		-1.59 -12.55% 137,639 -16,700 -0.2
9.20
13.91
11.10
24 tháng
(2022-12-02) 		2.56 30.02% 191,653 -18,700 -0.2
7.23
13.91
11.10
36 tháng
(2021-12-07) 		-0.08 -0.70% 470,190 4,600 0.1
7.23
18.21
11.10
60 tháng
(2020-04-23) 		1.29 13.17% 909,363 4,600 0.1
5.21
18.34
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
18/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
17/11/2020
6.95
 100 6.95 6.95 6.95 0 0 0
16/11/2020
6.40
 0 6.40 6.40 6.40 0 0 0
13/11/2020
6.00
 2,200 6.87 6.87 6.00 0 0 0
12/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
11/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
10/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
09/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
06/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
05/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
04/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
03/11/2020
5.21
 200 6.79 6.79 5.21 0 0 0
02/11/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/10/2020
5.92
 100 5.92 5.92 5.92 0 0 0
29/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
28/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
27/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
26/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
23/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
22/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
21/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
20/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
19/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
16/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
15/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
14/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
13/10/2020
6.95
 300 6.95 6.95 6.95 0 0 0
12/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
09/10/2020
6.95
 100 6.95 6.95 6.95 0 0 0
08/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
07/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
06/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
05/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
02/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
01/10/2020
6.08
 0 6.08 6.08 6.08 0 0 0
30/09/2020
6.08
 0 6.08 6.08 6.08 0 0 0
29/09/2020
6.08
 0 6.08 6.08 6.08 0 0 0
28/09/2020
6.24
 2,300 6.00 7.50 6.00 0 0 0
25/09/2020
6.95
 7,100 6.16 7.03 6.16 0 0 0
24/09/2020
6.79
 600 6.79 6.79 6.79 0 0 0
23/09/2020
7.50
 500 7.50 7.50 7.50 0 0 0
22/09/2020
7.27
 1,000 7.27 7.27 7.27 0 0 0
21/09/2020
7.27
 0 7.27 7.27 7.27 0 0 0
18/09/2020
7.74
 200 6.71 7.74 6.71 0 0 0
17/09/2020
7.74
 500 7.74 7.74 7.74 0 0 0
16/09/2020
7.82
 500 7.74 7.82 7.74 0 0 0
15/09/2020
7.42
 0 7.42 7.42 7.42 0 0 0
14/09/2020
7.42
 900 7.34 7.42 7.34 0 0 0
11/09/2020
6.48
 300 6.48 6.48 6.48 0 0 0
10/09/2020
7.42
 4,600 6.48 7.42 6.48 0 0 0
09/09/2020
6.48
 1,500 6.48 6.48 6.48 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2020
6.48
 2,900 7.27 7.74 6.16 0 0 0
07/09/2020
7.11
 3,800 8.39 8.39 6.33 0 0 0
04/09/2020
7.32
 200 7.32 7.32 7.32 0 0 0
03/09/2020
8.60
 300 8.60 8.60 8.60 0 0 0
01/09/2020
8.60
 6,720 8.53 8.60 8.53 0 0 0
31/08/2020
7.82
 100 7.82 7.82 7.82 0 0 0
28/08/2020
7.89
 3,709 7.04 7.89 7.04 0 0 0
27/08/2020
6.75
 14,321 7.11 7.32 6.61 0 0 0
26/08/2020
6.75
 4,700 6.40 6.75 6.04 0 0 0
25/08/2020
6.33
 3,300 6.33 6.33 5.90 0 0 0
24/08/2020
5.47
 700 6.18 6.18 5.47 0 0 0
21/08/2020
5.40
 800 5.40 5.40 5.40 0 0 0
20/08/2020
5.83
 4,600 6.40 6.54 5.83 0 0 0
19/08/2020
6.04
 1,300 6.04 6.04 6.04 0 0 0
18/08/2020
6.18
 4,500 5.05 6.61 5.05 0 0 0
17/08/2020
5.76
 100 5.76 5.76 5.76 0 0 0
14/08/2020
6.47
 100 6.47 6.47 6.47 0 0 0
13/08/2020
5.69
 100 5.69 5.69 5.69 0 0 0
12/08/2020
5.76
 5,000 6.54 6.54 5.76 0 0 0
11/08/2020
5.83
 5,700 6.40 6.40 5.83 0 0 0
10/08/2020
5.76
 100 5.76 5.76 5.76 0 0 0
07/08/2020
6.33
 0 6.33 6.33 6.33 0 0 0
06/08/2020
5.76
 11,110 6.33 6.40 5.76 0 0 0
05/08/2020
5.69
 4,300 6.68 6.68 5.69 0 0 0
04/08/2020
6.40
 1,420 6.18 6.40 6.18 0 0 0
03/08/2020
5.40
 700 6.40 6.40 5.40 0 0 0
31/07/2020
6.25
 10 6.25 6.25 6.25 0 0 0
30/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/07/2020
6.25
 500 6.25 6.25 6.25 0 0 0
28/07/2020
7.32
 110 7.32 7.32 7.32 0 0 0
27/07/2020
6.54
 100 6.54 6.54 6.54 0 0 0
24/07/2020
6.11
 300 6.11 6.11 6.11 0 0 0
23/07/2020
5.69
 100 5.69 5.69 5.69 0 0 0
22/07/2020
5.40
 4,400 6.04 6.25 5.40 0 0 0
21/07/2020
5.40
 500 5.83 5.83 5.40 0 0 0
20/07/2020
5.83
 900 6.04 6.04 5.83 0 0 0
17/07/2020
6.04
 2,300 6.33 6.40 6.04 0 0 0
16/07/2020
6.40
 3,040 6.25 6.40 6.25 0 0 0
15/07/2020
5.83
 2,400 5.90 6.40 5.83 0 0 0
14/07/2020
6.40
 1,700 6.33 6.40 6.33 0 0 0
13/07/2020
6.89
 2,000 6.11 6.89 6.11 0 0 0
10/07/2020
6.04
 15,200 6.04 6.89 5.54 0 0 0
09/07/2020
6.04
 2,500 6.04 6.04 6.04 0 0 0
08/07/2020
6.04
 810 6.04 6.04 6.04 0 0 0
07/07/2020
6.04
 200 6.04 6.04 6.04 0 0 0
06/07/2020
6.61
 0 6.61 6.61 6.61 0 0 0
03/07/2020
6.40
 710 7.11 7.11 6.40 0 0 0
02/07/2020
7.11
 0 7.11 7.11 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |