CTCP Viwaseen3 (vw3)

9.80
-0.80
(-7.55%)

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
(2025-06-25)
0.70 7% 8,700 0 0
9.50
10.70
9.80
2 tháng
(2025-05-26)
1.40 15.05% 25,200 0 0
9.30
10.70
9.80
3 tháng
(2025-04-28)
-0.90 -7.76% 35,600 100 0
9.30
11.60
9.80
6 tháng
(2025-02-03)
0.30 2.88% 55,712 200 0.0
9.30
11.90
9.80
12 tháng
(2024-07-30)
0.50 4.90% 129,991 3,800 0.0
9.20
12.20
9.80
24 tháng
(2023-08-07)
-1.15 -9.73% 241,304 -18,600 -0.2
9.20
13.91
9.80
36 tháng
(2022-08-10)
-5.68 -34.66% 345,024 4,500 0.1
7.23
17.86
9.80
60 tháng
(2020-08-20)
4.87 83.59% 901,213 4,500 0.1
5.21
18.21
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2020
7.11
0 7.11 7.11 7.11 0 0 0
30/06/2020
7.11
1,000 7.11 7.11 7.11 0 0 0
29/06/2020
7.18
100 7.18 7.18 7.18 0 0 0
26/06/2020
7.46
100 7.46 7.46 7.46 0 0 0
25/06/2020
6.54
100 6.54 6.54 6.54 0 0 0
24/06/2020
6.54
500 6.54 6.54 6.54 0 0 0
23/06/2020
6.61
200 6.61 6.61 6.61 0 0 0
22/06/2020
6.75
1,300 6.82 6.82 5.90 0 0 0
19/06/2020
7.75
1,000 6.97 7.75 6.04 0 0 0
18/06/2020
6.97
800 6.97 6.97 6.97 0 0 0
17/06/2020
7.11
100 7.11 7.11 7.11 0 0 0
16/06/2020
7.11
1,800 7.75 7.75 7.11 0 0 0
15/06/2020
6.40
700 7.60 7.60 6.40 0 0 0
12/06/2020
7.11
2,000 8.39 8.39 7.11 0 0 0
11/06/2020
7.53
4,000 7.11 7.53 7.11 0 0 0
10/06/2020
7.46
3,800 6.61 7.46 6.61 0 0 0
09/06/2020
6.61
0 6.61 6.61 6.61 0 0 0
08/06/2020
6.61
0 6.61 6.61 6.61 0 0 0
05/06/2020
8.81
2,300 6.54 8.81 6.54 0 0 0
04/06/2020
7.68
1,600 7.68 7.68 7.68 0 0 0
03/06/2020
9.03
1,200 9.03 9.03 9.03 0 0 0
02/06/2020
10.59
200 10.59 10.59 10.59 0 0 0
01/06/2020
11.66
500 15.64 15.64 11.66 0 0 0
29/05/2020
13.65
100 13.65 13.65 13.65 0 0 0
28/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
27/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
26/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
25/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
22/05/2020
18.34
200 13.65 18.34 13.65 0 0 0
21/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
20/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
19/05/2020
15.99
0 15.99 15.99 15.99 0 0 0
18/05/2020
15.99
100 15.99 15.99 15.99 0 0 0
15/05/2020
13.93
0 13.93 13.93 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |