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)
27/01/2022
19.43
 1,300 17.03 19.43 17.79 0 0 0
26/01/2022
17.03
 0 19.43 17.03 17.03 0 0 0
25/01/2022
19.43
 200 17.08 19.43 14.56 0 100 0.0
24/01/2022
17.08
 200 17.08 17.08 17.08 0 0 0
21/01/2022
17.08
 3,100 14.89 17.08 16.97 0 0 0
20/01/2022
14.89
 100 17.46 17.46 14.89 0 100 0.0
19/01/2022
17.46
 100 16.42 17.46 17.46 0 0 0
18/01/2022
16.42
 1,300 16.42 16.42 16.42 0 0 0
17/01/2022
16.42
 2,200 16.64 16.64 16.42 0 0 0
14/01/2022
16.64
 700 17.57 17.57 16.59 0 0 0
13/01/2022
17.57
 1,400 17.24 17.79 17.57 0 0 0
12/01/2022
17.24
 2,700 17.52 17.63 17.24 0 0 0
11/01/2022
17.52
 1,400 17.63 17.63 17.41 200 0 0.0
10/01/2022
17.63
 100 17.52 17.63 17.63 0 0 0
07/01/2022
17.52
 600 17.52 18.07 17.52 0 0 0
06/01/2022
17.52
 200 17.13 17.52 17.52 0 0 0
05/01/2022
17.13
 200 17.79 17.90 17.13 0 0 0
04/01/2022
17.79
 2,200 17.63 20.26 17.79 0 0 0
31/12/2021
17.63
 2,000 17.68 17.79 17.63 0 0 0
30/12/2021
17.68
 1,000 17.68 17.74 17.68 0 0 0
29/12/2021
17.68
 2,200 17.68 17.68 17.63 0 0 0
28/12/2021
17.68
 1,900 17.35 17.68 17.52 0 0 0
27/12/2021
17.35
 5,900 17.63 17.63 17.35 0 0 0
24/12/2021
17.63
 5,338 17.63 17.74 17.63 400 0 0.0
23/12/2021
17.63
 6,500 17.63 17.74 17.52 100 0 0.0
22/12/2021
17.63
 4,500 17.68 17.68 17.52 200 800 0.0
21/12/2021
17.68
 11,600 17.52 17.68 17.52 400 0 0.0
20/12/2021
17.52
 1,600 17.63 18.01 17.52 0 0 0
17/12/2021
17.63
 15,400 17.52 17.63 17.52 15,000 0 0.5
16/12/2021
17.52
 1,100 17.52 17.57 17.52 100 0 0.0
15/12/2021
17.52
 3,900 18.50 18.50 17.52 3,300 0 0.1
14/12/2021
18.50
 1,900 18.50 18.50 17.52 300 0 0.0
13/12/2021
18.50
 400 17.79 18.56 18.50 0 0 0
10/12/2021
17.79
 2,700 17.85 17.90 17.79 100 0 0.0
09/12/2021
17.85
 2,800 17.08 17.96 17.85 0 0 0
08/12/2021
17.08
 5,300 18.01 18.01 16.97 100 0 0.0
07/12/2021
18.01
 4,500 17.57 18.17 17.24 1,000 400 0.0
06/12/2021
17.57
 13,300 19.54 19.54 16.97 1,600 0 0.1
03/12/2021
19.54
 3,000 19.82 19.82 19.54 0 0 0
02/12/2021
19.82
 2,200 19.98 19.98 19.76 0 0 0
01/12/2021
19.98
 300 20.20 20.20 19.76 0 0 0
30/11/2021
20.20
 300 19.93 20.26 20.20 0 0 0
29/11/2021
19.93
 2,000 19.93 19.93 19.93 0 0 0
26/11/2021
19.93
 1,000 19.87 19.93 19.93 0 0 0
25/11/2021
19.87
 800 20.04 20.04 19.87 0 0 0
24/11/2021
20.04
 3,500 20.15 20.15 19.71 0 0 0
23/11/2021
20.15
 3,100 20.31 20.31 19.98 0 0 0
22/11/2021
20.31
 4,900 22.39 22.39 20.31 0 0 0
19/11/2021
22.39
 5,000 20.31 22.39 20.26 100 0 0.0
18/11/2021
20.31
 5,700 20.80 20.80 20.26 0 0 0
17/11/2021
20.80
 2,800 21.13 21.24 20.80 0 0 0
16/11/2021
21.13
 700 21.79 21.84 21.13 0 0 0
15/11/2021
21.79
 3,800 21.84 21.84 19.43 0 0 0
12/11/2021
21.84
 1,700 21.84 21.90 21.62 0 0 0
11/11/2021
21.84
 2,100 22.17 22.17 21.84 0 0 0
10/11/2021
22.17
 3,900 22.61 22.61 21.84 0 0 0
09/11/2021
22.61
 1,500 22.72 22.72 22.01 0 0 0
08/11/2021
22.72
 1,300 22.72 22.72 21.90 0 0 0
05/11/2021
22.72
 2,000 23.27 23.27 22.72 0 0 0
04/11/2021
23.27
 1,400 22.01 23.32 22.06 0 0 0
03/11/2021
22.01
 3,900 22.50 22.50 22.01 0 200 0.0
02/11/2021
22.50
 3,800 22.99 23.54 22.50 0 0 0
01/11/2021
22.99
 4,900 22.88 23.10 22.77 0 0 0
29/10/2021
22.88
 7,100 23.27 23.27 22.88 0 100 0.0
28/10/2021
23.27
 3,800 25.40 25.40 22.50 0 0 0
27/10/2021
25.40
 9,500 25.18 25.40 23.54 0 0 0
26/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/10/2021
25.18
 31,700 22.99 25.62 24.53 100 0 0.0
25/10/2021
22.99
 33,100 22.80 23.27 22.72 400 0 0.0
22/10/2021
22.80
 10,700 21.43 22.86 22.44 0 0 0
21/10/2021
21.43
 2,700 22.20 22.20 21.43 0 0 0
20/10/2021
22.20
 1,100 21.40 22.20 21.62 0 0 0
19/10/2021
21.40
 3,600 21.49 22.06 21.35 0 0 0
18/10/2021
21.49
 2,000 23.54 23.54 21.49 0 0 0
15/10/2021
23.54
 3,800 24.03 24.06 23.27 0 0 0
14/10/2021
24.03
 19,200 21.71 24.09 21.84 0 0 0
13/10/2021
21.71
 6,000 19.71 21.73 21.62 0 0 0
12/10/2021
19.71
 2,600 21.27 21.27 19.71 0 0 0
11/10/2021
21.27
 4,900 19.71 21.27 20.31 0 0 0
08/10/2021
19.71
 2,400 19.16 19.71 19.16 0 0 0
07/10/2021
19.16
 3,700 19.30 19.30 19.16 0 0 0
06/10/2021
19.30
 6,500 19.43 19.43 18.94 0 0 0
05/10/2021
19.43
 200 19.43 19.43 19.43 0 0 0
04/10/2021
19.43
 900 18.89 19.43 19.43 0 0 0
01/10/2021
18.89
 9,400 19.22 19.24 18.89 0 0 0
30/09/2021
19.22
 0 19.22 19.22 19.22 0 0 0
29/09/2021
19.22
 100 19.22 19.22 19.22 0 0 0
28/09/2021
19.22
 3,800 18.61 19.22 19.16 0 0 0
27/09/2021
18.61
 2,900 19.98 20.58 18.61 0 0 0
24/09/2021
19.98
 4,300 22.99 22.99 19.84 0 0 0
23/09/2021
22.99
 300 23.27 23.27 22.99 0 0 0
22/09/2021
23.27
 8,200 20.86 23.27 20.36 0 0 0
21/09/2021
20.86
 1,400 20.28 20.86 20.28 0 0 0
20/09/2021
20.28
 32,400 18.34 20.28 20.28 0 2,000 -0.1
17/09/2021
18.34
 2,800 16.01 18.34 16.42 0 0 0
16/09/2021
16.01
 2,100 15.99 16.01 15.88 0 0 0
15/09/2021
15.99
 1,000 16.01 16.01 15.88 0 0 0
14/09/2021
16.01
 1,700 15.82 16.01 15.88 0 0 0
13/09/2021
15.82
 0 15.82 15.82 15.82 0 0 0
10/09/2021
15.82
 500 15.74 15.82 15.82 0 0 0
09/09/2021
15.74
 1,000 15.55 15.74 15.74 0 0 0

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