CTCP VIWACO (vav)

46.20
-0.10
(-0.22%)
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 9.48% 46,800 9,600 0.4
42.20
46.50
46.20
2 tháng
(2024-09-13) 		3.20 7.44% 56,100 7,600 0.3
36.70
46.50
46.20
3 tháng
(2024-08-14) 		4.70 11.33% 64,300 9,000 0.4
36.70
46.50
46.20
6 tháng
(2024-05-16) 		5.90 14.64% 141,700 23,900 1.0
36.20
46.50
46.20
12 tháng
(2023-11-20) 		10.66 29.99% 289,700 62,000 2.6
33.02
46.50
46.20
24 tháng
(2022-11-23) 		26.29 131.99% 485,250 65,200 2.7
19.64
46.50
46.20
36 tháng
(2021-11-29) 		13.93 43.16% 782,179 72,400 3.0
19.64
46.50
46.20
60 tháng
(2019-12-09) 		27.41 145.86% 1,601,699 200,500 8.4
15.14
46.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2019
16.73
 4,000 15.90 16.73 16.08 1,000 0 0.0
07/03/2019
15.90
 1,200 15.73 16.08 15.80 0 0 0
06/03/2019
15.73
 8,200 15.40 17.51 15.55 0 0 0
05/03/2019
15.40
 0 15.55 15.40 15.40 0 0 0
04/03/2019
15.55
 2,100 15.37 15.55 15.37 0 0 0
01/03/2019
15.37
 900 15.37 15.37 15.37 900 0 0.0
28/02/2019
15.37
 1,900 15.37 15.40 15.37 1,000 0 0.0
27/02/2019
15.37
 900 15.19 15.37 15.37 0 0 0
26/02/2019
15.19
 400 14.65 15.19 15.19 0 0 0
25/02/2019
14.65
 2,100 14.65 14.80 14.65 1,000 0 0.0
22/02/2019
14.65
 2,600 14.65 15.19 14.65 1,000 0 0.0
21/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
20/02/2019
14.65
 100 15.01 15.01 14.65 0 0 0
19/02/2019
15.01
 4,400 14.83 15.01 14.30 2,200 0 0.1
18/02/2019
14.83
 3,900 14.58 14.83 14.30 1,700 0 0.1
15/02/2019
14.58
 1,800 15.01 15.01 14.58 1,100 0 0.0
14/02/2019
15.01
 1,500 14.58 15.01 14.01 500 0 0.0
13/02/2019
14.58
 100 15.65 15.65 14.58 0 100 -0.0
12/02/2019
15.65
 200 14.65 15.65 15.65 0 0 0
11/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
01/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
31/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
30/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
29/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
28/01/2019
14.65
 0 14.55 14.65 14.65 0 0 0
25/01/2019
14.55
 1,400 14.30 15.01 14.51 0 100 -0.0
24/01/2019
14.30
 1,400 16.08 16.08 14.30 1,300 0 0.1
23/01/2019
16.08
 400 16.08 16.08 16.08 0 0 0
22/01/2019
16.08
 700 15.48 16.08 16.08 0 0 0
21/01/2019
15.48
 0 15.48 15.48 15.48 0 0 0
18/01/2019
15.48
 0 15.48 15.48 15.48 0 0 0
17/01/2019
15.48
 100 15.73 15.73 15.48 0 0 0
16/01/2019
15.73
 0 15.73 15.73 15.73 0 0 0
15/01/2019
15.73
 100 15.73 15.73 15.73 100 0 0.0
14/01/2019
15.73
 0 15.73 15.73 15.73 0 0 0
11/01/2019
15.73
 0 15.73 15.73 15.73 0 0 0
10/01/2019
15.73
 100 15.48 15.73 15.73 0 0 0
09/01/2019
15.48
 0 15.48 15.48 15.48 0 0 0
08/01/2019
15.48
 1,200 15.44 15.48 15.48 0 0 0
07/01/2019
15.44
 0 15.44 15.44 15.44 0 0 0
04/01/2019
15.44
 0 15.40 15.44 15.44 0 0 0
03/01/2019
15.40
 2,900 15.44 15.48 15.37 1,300 0 0.1
02/01/2019
15.44
 700 18.16 18.16 15.44 0 0 0
28/12/2018
18.16
 1,200 16.40 18.16 15.05 100 0 0.0
27/12/2018
16.40
 400 16.08 16.40 14.51 0 100 -0.0
26/12/2018
16.08
 300 16.08 16.08 14.40 0 100 -0.0
25/12/2018
16.08
 100 15.15 16.08 16.08 0 0 0
24/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
21/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
20/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
19/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
18/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
17/12/2018
15.15
 0 15.19 15.15 15.15 0 0 0
14/12/2018
15.19
 800 15.12 15.23 15.12 0 0 0
13/12/2018
15.12
 100 16.58 16.58 15.12 0 100 -0.0
12/12/2018
16.58
 200 14.55 16.58 16.55 0 0 0
11/12/2018
14.55
 100 16.08 16.08 14.55 0 100 -0.0
10/12/2018
16.08
 100 15.26 16.08 16.08 0 0 0
07/12/2018
15.26
 0 15.26 15.26 15.26 0 0 0
06/12/2018
15.26
 0 15.26 15.26 15.26 0 0 0
05/12/2018
15.26
 100 16.94 16.94 15.26 0 100 -0.0
04/12/2018
16.94
 100 14.90 16.94 16.94 0 0 0
03/12/2018
14.90
 0 15.26 14.90 14.90 0 0 0
30/11/2018
15.26
 200 15.58 15.58 14.51 0 100 -0.0
29/11/2018
15.58
 0 15.58 15.58 15.58 0 0 0
28/11/2018
15.58
 100 17.41 17.41 15.58 0 100 -0.0
27/11/2018
17.41
 100 15.37 17.41 17.41 0 0 0
26/11/2018
15.37
 0 15.37 15.37 15.37 0 0 0
23/11/2018
15.37
 100 17.26 17.26 15.37 0 100 -0.0
22/11/2018
17.26
 100 15.05 17.26 17.26 0 0 0
21/11/2018
15.05
 100 18.26 18.26 15.05 0 100 -0.0
20/11/2018
18.26
 200 16.58 18.26 14.90 0 100 -0.0
19/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
16/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
15/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
14/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
13/11/2018
16.58
 0 16.51 16.58 16.58 0 0 0
12/11/2018
16.51
 1,800 16.51 16.80 16.51 1,300 0 0.1
09/11/2018
16.51
 0 16.51 16.51 16.51 0 0 0
08/11/2018
16.51
 100 17.98 17.98 16.51 0 100 -0.0
07/11/2018
17.98
 0 17.98 17.98 17.98 0 0 0
06/11/2018
17.98
 0 17.48 17.98 17.98 0 0 0
05/11/2018
17.48
 1,100 18.30 18.41 17.48 500 0 0.0
02/11/2018
18.30
 100 17.44 18.30 18.30 0 0 0
01/11/2018
17.44
 0 18.59 17.44 17.44 0 0 0
31/10/2018
18.59
 200 18.41 18.59 16.30 0 100 -0.0
30/10/2018
18.41
 600 16.12 18.41 18.41 0 0 0
29/10/2018
16.12
 300 18.41 18.41 16.12 0 200 -0.0
26/10/2018
18.41
 0 16.48 18.41 18.41 0 0 0
25/10/2018
16.48
 1,200 18.59 18.59 16.48 1,100 100 0.1
24/10/2018
18.59
 0 18.59 18.59 18.59 0 0 0
23/10/2018
18.59
 0 18.59 18.59 18.59 0 0 0
22/10/2018
18.59
 0 18.59 18.59 18.59 0 0 0
19/10/2018
18.59
 1,300 17.87 18.59 18.59 1,300 0 0.1
18/10/2018
17.87
 2,300 18.59 18.59 17.87 1,300 0 0.1
17/10/2018
18.59
 1,200 18.41 18.59 18.59 1,200 0 0.1
16/10/2018
18.41
 500 18.23 18.41 18.41 500 0 0.0
15/10/2018
18.23
 200 18.23 18.23 18.23 200 0 0.0
12/10/2018
18.23
 2,200 18.23 18.23 18.23 1,200 0 0.1
11/10/2018
18.23
 2,400 18.41 18.41 18.23 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |