CTCP VIWACO (vav)

31.30
0.20
(0.64%)
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
(2026-08-19) 		-0.37 -1.17% 5,500 0 0
29.50
34.91
31.30
2 tháng
(2026-07-20) 		-2.33 -6.98% 10,200 0 0
29.50
34.91
31.30
3 tháng
(2026-06-22) 		-0.86 -2.69% 39,300 0 0
29.50
34.91
31.30
6 tháng
(2026-03-23) 		-2.52 -7.49% 58,700 0 0
29.45
34.91
31.30
12 tháng
(2025-09-23) 		-2.61 -7.75% 165,200 0 0
29.45
36.84
31.30
24 tháng
(2024-09-30) 		4.98 19.07% 586,737 0 0
19.20
58.24
31.30
36 tháng
(2023-10-04) 		14.67 89.30% 874,245 0 0
14.99
58.24
31.30
60 tháng
(2021-10-14) 		7.07 29.41% 1,507,924 7,500 0.3
12.12
58.24
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
17.67
 1,000 17.73 17.73 17.67 0 0 0
27/06/2022
17.73
 300 17.62 17.73 17.67 0 0 0
24/06/2022
17.62
 0 17.62 17.62 17.62 0 0 0
23/06/2022
17.62
 0 17.62 17.62 17.62 0 0 0
22/06/2022
17.62
 100 16.07 17.62 17.62 0 0 0
21/06/2022
16.07
 500 16.01 16.07 16.01 0 0 0
20/06/2022
16.01
 0 16.01 16.01 16.01 0 0 0
17/06/2022
16.01
 0 16.01 16.01 16.01 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
16/06/2022
16.01
 0 15.99 16.01 16.01 0 0 0
15/06/2022
15.99
 200 15.99 15.99 15.99 0 0 0
14/06/2022
15.99
 0 15.99 15.99 15.99 0 0 0
13/06/2022
15.99
 0 15.93 15.99 15.93 0 0 0
10/06/2022
15.93
 1,000 16.42 16.42 15.93 0 0 0
09/06/2022
16.42
 0 16.42 16.42 16.42 0 0 0
08/06/2022
16.42
 100 15.99 16.42 16.42 0 0 0
07/06/2022
15.99
 201 16.15 16.15 15.99 0 0 0
06/06/2022
16.15
 600 17.46 17.46 16.15 0 0 0
03/06/2022
17.46
 400 17.03 17.63 17.46 0 0 0
02/06/2022
17.03
 0 17.03 17.03 17.03 0 0 0
01/06/2022
17.03
 0 17.03 17.03 17.03 0 0 0
31/05/2022
17.03
 0 17.19 17.03 17.19 0 0 0
30/05/2022
17.19
 800 16.97 17.19 16.97 0 0 0
27/05/2022
16.97
 600 17.24 17.24 16.97 0 0 0
26/05/2022
17.24
 0 17.24 17.24 17.24 0 0 0
25/05/2022
17.24
 400 16.42 17.24 17.19 0 0 0
24/05/2022
16.42
 4,300 16.42 16.70 16.04 0 0 0
23/05/2022
16.42
 3,000 16.42 16.42 16.09 0 0 0
20/05/2022
16.42
 200 15.99 16.42 16.42 0 0 0
19/05/2022
15.99
 3,400 16.75 16.97 15.99 0 0 0
18/05/2022
16.75
 400 16.75 16.75 16.75 0 0 0
17/05/2022
16.75
 150 16.75 16.75 16.75 0 0 0
16/05/2022
16.75
 0 16.75 16.75 16.75 0 0 0
13/05/2022
16.75
 2,400 16.75 16.75 16.75 0 0 0
12/05/2022
16.75
 1,000 16.75 16.75 16.75 0 0 0
11/05/2022
16.75
 100 16.75 16.75 16.75 0 0 0
10/05/2022
16.75
 200 15.88 16.75 16.15 0 0 0
09/05/2022
15.88
 1,700 18.61 18.61 15.88 0 0 0
06/05/2022
18.61
 0 18.61 18.61 18.61 0 0 0
05/05/2022
18.61
 100 17.90 18.61 18.61 0 0 0
04/05/2022
17.90
 0 17.90 17.90 17.90 0 0 0
29/04/2022
17.90
 0 17.90 17.90 17.90 0 0 0
28/04/2022
17.90
 0 17.90 17.90 17.90 0 0 0
27/04/2022
17.90
 500 17.90 17.90 17.90 0 0 0
26/04/2022
17.90
 600 17.63 17.90 15.22 0 0 0
25/04/2022
17.63
 6,000 17.63 19.16 17.63 0 0 0
22/04/2022
17.63
 0 17.68 17.63 17.68 0 0 0
21/04/2022
17.68
 2,400 17.52 17.96 17.52 0 0 0
20/04/2022
17.52
 100 17.57 17.57 17.52 0 0 0
19/04/2022
17.57
 6,200 17.63 18.07 17.57 0 0 0
18/04/2022
17.63
 1,100 18.67 18.67 17.57 0 0 0
15/04/2022
18.67
 2,200 18.56 18.67 15.82 0 0 0
14/04/2022
18.56
 0 17.52 18.56 17.52 0 0 0
13/04/2022
17.52
 2,101 18.34 18.61 17.52 0 0 0
12/04/2022
18.34
 1,100 18.67 18.67 18.34 0 0 0
08/04/2022
18.67
 500 18.61 18.67 18.67 0 0 0
07/04/2022
18.61
 600 18.12 18.61 18.61 0 0 0
06/04/2022
18.12
 0 18.12 18.12 18.12 0 0 0
05/04/2022
18.12
 1,000 18.12 18.12 18.12 0 0 0
04/04/2022
18.12
 700 18.50 18.50 18.12 0 0 0
01/04/2022
18.50
 50 18.50 18.50 18.50 0 0 0
31/03/2022
18.50
 500 18.39 18.50 18.50 0 0 0
30/03/2022
18.39
 300 18.01 18.39 18.34 0 0 0
29/03/2022
18.01
 8 17.68 18.01 18.01 0 0 0
28/03/2022
17.68
 300 18.61 18.61 17.68 0 0 0
25/03/2022
18.61
 1,500 18.39 18.61 18.56 0 0 0
24/03/2022
18.39
 1,400 18.39 18.45 18.39 0 0 0
23/03/2022
18.39
 0 17.90 18.39 18.39 0 0 0
22/03/2022
17.90
 2,000 20.26 20.26 17.63 0 0 0
21/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
18/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
17/03/2022
20.26
 400 18.61 20.26 20.26 0 0 0
16/03/2022
18.61
 1,700 16.42 19.11 18.61 0 0 0
15/03/2022
16.42
 760 18.61 18.61 16.37 0 0 0
14/03/2022
18.61
 500 19.22 19.22 18.61 0 0 0
11/03/2022
19.22
 8 19.16 19.22 19.22 0 0 0
10/03/2022
19.16
 1,200 18.89 19.49 19.16 0 0 0
09/03/2022
18.89
 2,200 19.16 19.16 18.89 0 0 0
08/03/2022
19.16
 1,302 19.16 19.16 19.16 0 0 0
07/03/2022
19.16
 1,560 19.71 19.71 19.16 0 0 0
04/03/2022
19.71
 6,900 18.61 19.71 19.11 0 0 0
03/03/2022
18.61
 4,600 18.72 19.16 18.61 0 0 0
02/03/2022
18.72
 200 18.61 18.72 18.72 0 0 0
01/03/2022
18.61
 4,000 18.94 19.38 18.61 0 0 0
28/02/2022
18.94
 4,900 19.00 19.76 18.94 0 0 0
25/02/2022
19.00
 2,200 19.43 19.43 19.00 0 0 0
24/02/2022
19.43
 2,900 19.49 19.60 19.27 0 0 0
23/02/2022
19.49
 4,100 19.16 19.71 19.49 0 0 0
22/02/2022
19.16
 6,500 19.76 20.20 19.16 0 2,000 -0.1
21/02/2022
19.76
 7,000 19.54 20.26 19.49 0 0 0
18/02/2022
19.54
 300 19.76 19.76 19.16 0 0 0
17/02/2022
19.76
 400 19.71 19.76 19.76 0 0 0
16/02/2022
19.71
 2,400 18.56 19.98 19.65 0 0 0
15/02/2022
18.56
 0 18.56 18.56 18.56 0 0 0
14/02/2022
18.56
 400 18.61 18.61 18.56 0 0 0
11/02/2022
18.61
 3,500 17.79 18.61 17.90 0 200 0.0
10/02/2022
17.79
 1,200 18.56 18.56 17.79 0 0 0
09/02/2022
18.56
 300 19.16 19.16 18.56 0 0 0
08/02/2022
19.16
 200 17.52 19.16 17.52 0 0 0
07/02/2022
17.52
 300 17.57 17.57 17.52 0 0 0
28/01/2022
17.57
 1,100 19.43 19.43 17.52 400 500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc