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
(2024-10-14) 		4.10 9.72% 50,900 9,600 0.4
42.20
46.50
46.30
2 tháng
(2024-09-16) 		3.20 7.42% 60,200 7,600 0.3
36.70
46.50
46.30
3 tháng
(2024-08-15) 		4.80 11.57% 68,400 9,000 0.4
36.70
46.50
46.30
6 tháng
(2024-05-17) 		6 14.89% 140,400 21,000 0.9
36.20
46.50
46.30
12 tháng
(2023-11-20) 		10.76 30.27% 293,800 62,000 2.6
33.02
46.50
46.30
24 tháng
(2022-11-24) 		23.79 105.70% 476,750 65,200 2.7
19.64
46.50
46.30
36 tháng
(2021-11-29) 		14.03 43.47% 786,279 72,400 3.0
19.64
46.50
46.30
60 tháng
(2019-12-10) 		27.51 146.40% 1,605,799 200,500 8.4
15.14
46.50
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2019
15.82
 0 15.82 15.82 15.82 0 0 0
01/08/2019
15.82
 0 15.82 15.82 15.82 0 0 0
31/07/2019
15.82
 200 15.82 15.82 15.82 200 0 0.0
30/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
29/07/2019
15.82
 1,200 15.82 15.82 15.82 800 0 0.0
26/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
25/07/2019
15.82
 700 15.82 15.86 15.82 500 0 0.0
24/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
23/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
22/07/2019
15.82
 500 15.82 15.82 15.82 500 0 0.0
19/07/2019
15.82
 800 15.82 15.82 15.82 800 0 0.0
18/07/2019
15.82
 900 15.82 15.82 15.82 200 0 0.0
17/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
16/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
15/07/2019
15.82
 0 15.82 15.82 15.82 0 0 0
12/07/2019
15.82
 100 15.82 15.82 15.82 100 100 0
11/07/2019
15.82
 1,800 15.82 15.90 15.82 1,600 0 0.1
10/07/2019
15.82
 2,500 15.82 15.86 15.82 2,000 0 0.1
09/07/2019
15.82
 2,100 14.81 15.82 15.63 0 0 0
08/07/2019
14.81
 100 15.75 15.75 14.81 0 100 -0.0
05/07/2019
15.75
 1,500 15.75 15.82 15.75 0 0 0
04/07/2019
15.75
 1,000 15.75 15.75 15.75 0 0 0
03/07/2019
15.75
 300 15.82 15.82 13.45 0 100 -0.0
02/07/2019
15.82
 100 14.73 15.82 15.82 0 0 0
01/07/2019
14.73
 0 14.73 14.73 14.73 0 0 0
28/06/2019
14.73
 100 15.82 15.82 14.73 0 100 -0.0
27/06/2019
15.82
 600 15.82 15.82 15.82 600 0 0.0
26/06/2019
15.82
 1,200 15.45 15.82 15.82 0 0 0
25/06/2019
15.45
 0 15.45 15.45 15.45 0 0 0
24/06/2019
15.45
 0 15.45 15.45 15.45 0 0 0
21/06/2019
15.45
 0 15.45 15.45 15.45 0 0 0
20/06/2019
15.45
 0 15.45 15.45 15.45 0 0 0
19/06/2019
15.45
 0 15.45 15.45 15.45 0 0 0
18/06/2019
15.45
 1,000 14.35 15.48 15.45 0 0 0
17/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
14/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
13/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
12/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
11/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
10/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
07/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
06/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
05/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
04/06/2019
14.35
 100 16.01 16.01 14.35 0 100 -0.0
03/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
31/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
30/05/2019
16.01
 100 14.92 16.01 16.01 0 0 0
29/05/2019
14.92
 0 14.92 14.92 14.92 0 0 0
28/05/2019
14.92
 0 16.16 14.92 14.92 0 0 0
27/05/2019
16.16
 200 16.05 16.16 13.68 0 100 -0.0
24/05/2019
16.05
 0 16.05 16.05 16.05 0 0 0
23/05/2019
16.05
 0 16.01 16.05 16.05 0 0 0
22/05/2019
16.01
 700 15.11 16.20 16.01 0 0 0
21/05/2019
15.11
 100 16.58 16.58 15.11 0 100 -0.0
20/05/2019
16.58
 1,900 15.82 16.58 16.58 1,900 0 0.1
17/05/2019
15.82
 1,000 15.82 16.28 15.82 400 0 0.0
16/05/2019
15.82
 5,000 15.82 15.82 15.82 1,900 0 0.1
15/05/2019
15.82
 1,900 14.92 16.12 14.73 0 100 -0.0
14/05/2019
14.92
 100 17.14 17.14 14.92 0 100 -0.0
13/05/2019
17.14
 200 16.16 17.14 13.68 0 100 -0.0
10/05/2019
16.16
 2,600 16.20 16.20 13.79 0 2,600 -0.1
09/05/2019
16.20
 1,000 16.28 16.28 16.20 1,000 0 0.0
08/05/2019
16.28
 400 16.28 16.28 16.28 400 0 0.0
07/05/2019
16.28
 600 16.28 16.28 16.28 600 0 0.0
06/05/2019
16.28
 1,200 16.28 16.28 16.28 600 0 0.0
03/05/2019
16.28
 700 16.28 16.28 16.28 300 0 0.0
02/05/2019
16.28
 0 16.28 16.28 16.28 0 0 0
26/04/2019
16.28
 100 14.24 16.28 16.28 0 0 0
25/04/2019
14.24
 100 16.73 16.73 14.24 0 100 -0.0
24/04/2019
16.73
 0 16.80 16.73 16.73 0 0 0
23/04/2019
16.80
 6,900 16.95 16.95 16.58 1,600 0 0.1
22/04/2019
16.95
 1,900 16.95 16.95 16.95 1,900 0 0.1
19/04/2019
16.95
 4,400 16.95 16.95 16.95 3,000 0 0.1
18/04/2019
16.95
 2,100 16.95 16.95 16.95 1,000 0 0.0
17/04/2019
16.95
 3,600 16.95 16.95 16.95 3,600 0 0.2
16/04/2019
16.95
 2,800 17.14 17.14 16.95 1,400 0 0.1
12/04/2019
17.14
 3,700 17.14 17.14 17.14 3,600 0 0.2
11/04/2019
17.14
 3,600 17.14 17.14 17.14 3,600 0 0.2
10/04/2019
17.14
 2,500 17.14 17.14 17.14 1,500 0 0.1
09/04/2019
17.14
 1,500 17.07 17.14 17.14 0 0 0
08/04/2019
17.07
 0 17.07 17.07 17.07 0 0 0
05/04/2019
17.07
 1,000 17.07 17.07 17.07 1,000 0 0.0
04/04/2019
17.07
 1,000 15.75 17.07 17.07 0 0 0
03/04/2019
15.75
 100 16.54 16.54 15.75 0 100 -0.0
02/04/2019
16.54
 0 16.58 16.54 16.54 0 0 0
01/04/2019
16.58
 5,100 17.33 17.33 14.88 0 100 -0.0
29/03/2019
17.33
 3,000 17.52 17.52 17.33 2,000 0 0.1
28/03/2019: Cổ tức tiền mặt tỉ lệ: 25%
28/03/2019
17.52
 6,500 17.41 17.74 17.52 5,800 0 0.3
27/03/2019
17.41
 8,500 17.41 17.51 17.41 7,700 0 0.4
26/03/2019
17.41
 7,100 17.41 17.51 17.41 6,100 0 0.3
25/03/2019
17.41
 4,800 17.33 17.69 17.37 3,600 0 0.2
22/03/2019
17.33
 4,000 17.51 17.51 17.33 3,800 0 0.2
21/03/2019
17.51
 3,500 17.16 17.62 17.33 0 0 0
20/03/2019
17.16
 3,200 16.83 17.16 17.16 0 0 0
19/03/2019
16.83
 5,400 17.51 17.51 16.83 2,000 0 0.1
18/03/2019
17.51
 2,800 16.80 17.51 16.80 400 0 0.0
15/03/2019
16.80
 1,600 17.16 17.16 16.80 0 0 0
14/03/2019
17.16
 900 16.73 17.16 16.73 0 0 0
13/03/2019
16.73
 700 16.83 16.83 16.73 500 0 0.0
12/03/2019
16.83
 1,100 16.80 16.83 16.73 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |