CTCP VIWACO (vav)

59.20
3.10
(5.53%)

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
(2025-06-11)
1 1.82% 14,200 2,700 0
55
60.50
59.20
2 tháng
(2025-05-12)
1 1.82% 44,700 6,700 0
52.90
60.60
59.20
3 tháng
(2025-04-14)
3.19 6.04% 77,300 14,000 0.3
51.83
60.60
59.20
6 tháng
(2025-01-13)
7.10 14.52% 209,500 38,700 1.7
48.90
66.11
59.20
12 tháng
(2024-07-16)
17.37 44.96% 354,738 52,300 2.4
35.89
66.11
59.20
24 tháng
(2023-07-24)
27.98 99.88% 619,449 101,800 4.4
25.26
66.11
59.20
36 tháng
(2022-07-27)
30.64 120.78% 784,950 93,700 4.2
19.20
66.11
59.20
60 tháng
(2020-08-06)
35.73 176.31% 1,577,128 171,400 6.9
17.08
66.11
59.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2019
14.04
0 14.04 14.04 14.04 0 0 0
11/06/2019
14.04
0 14.04 14.04 14.04 0 0 0
10/06/2019
14.04
0 14.04 14.04 14.04 0 0 0
07/06/2019
14.04
0 14.04 14.04 14.04 0 0 0
06/06/2019
14.04
0 14.04 14.04 14.04 0 0 0
05/06/2019
14.04
0 14.04 14.04 14.04 0 0 0
04/06/2019
14.04
100 15.66 15.66 14.04 0 100 -0.0
03/06/2019
15.66
0 15.66 15.66 15.66 0 0 0
31/05/2019
15.66
0 15.66 15.66 15.66 0 0 0
30/05/2019
15.66
100 14.59 15.66 15.66 0 0 0
29/05/2019
14.59
0 14.59 14.59 14.59 0 0 0
28/05/2019
14.59
0 15.81 14.59 14.59 0 0 0
27/05/2019
15.81
200 15.70 15.81 13.37 0 100 -0.0
24/05/2019
15.70
0 15.70 15.70 15.70 0 0 0
23/05/2019
15.70
0 15.66 15.70 15.70 0 0 0
22/05/2019
15.66
700 14.77 15.84 15.66 0 0 0
21/05/2019
14.77
100 16.21 16.21 14.77 0 100 -0.0
20/05/2019
16.21
1,900 15.47 16.21 16.21 1,900 0 0.1
17/05/2019
15.47
1,000 15.47 15.92 15.47 400 0 0.0
16/05/2019
15.47
5,000 15.47 15.47 15.47 1,900 0 0.1
15/05/2019
15.47
1,900 14.59 15.77 14.41 0 100 -0.0
14/05/2019
14.59
100 16.76 16.76 14.59 0 100 -0.0
13/05/2019
16.76
200 15.81 16.76 13.37 0 100 -0.0
10/05/2019
15.81
2,600 15.84 15.84 13.49 0 2,600 -0.1
09/05/2019
15.84
1,000 15.92 15.92 15.84 1,000 0 0.0
08/05/2019
15.92
400 15.92 15.92 15.92 400 0 0.0
07/05/2019
15.92
600 15.92 15.92 15.92 600 0 0.0
06/05/2019
15.92
1,200 15.92 15.92 15.92 600 0 0.0
03/05/2019
15.92
700 15.92 15.92 15.92 300 0 0.0
02/05/2019
15.92
0 15.92 15.92 15.92 0 0 0
26/04/2019
15.92
100 13.93 15.92 15.92 0 0 0
25/04/2019
13.93
100 16.36 16.36 13.93 0 100 -0.0
24/04/2019
16.36
0 16.43 16.36 16.36 0 0 0
23/04/2019
16.43
6,900 16.58 16.58 16.21 1,600 0 0.1
22/04/2019
16.58
1,900 16.58 16.58 16.58 1,900 0 0.1
19/04/2019
16.58
4,400 16.58 16.58 16.58 3,000 0 0.1
18/04/2019
16.58
2,100 16.58 16.58 16.58 1,000 0 0.0
17/04/2019
16.58
3,600 16.58 16.58 16.58 3,600 0 0.2
16/04/2019
16.58
2,800 16.76 16.76 16.58 1,400 0 0.1
12/04/2019
16.76
3,700 16.76 16.76 16.76 3,600 0 0.2
11/04/2019
16.76
3,600 16.76 16.76 16.76 3,600 0 0.2
10/04/2019
16.76
2,500 16.76 16.76 16.76 1,500 0 0.1
09/04/2019
16.76
1,500 16.69 16.76 16.76 0 0 0
08/04/2019
16.69
0 16.69 16.69 16.69 0 0 0
05/04/2019
16.69
1,000 16.69 16.69 16.69 1,000 0 0.0
04/04/2019
16.69
1,000 15.40 16.69 16.69 0 0 0
03/04/2019
15.40
100 16.17 16.17 15.40 0 100 -0.0
02/04/2019
16.17
0 16.21 16.17 16.17 0 0 0
01/04/2019
16.21
5,100 16.95 16.95 14.55 0 100 -0.0
29/03/2019
16.95
3,000 17.13 17.13 16.95 2,000 0 0.1
28/03/2019: Cổ tức tiền mặt tỉ lệ: 25%
28/03/2019
17.13
6,500 17.02 17.35 17.13 5,800 0 0.3
27/03/2019
17.02
8,500 17.02 17.13 17.02 7,700 0 0.4
26/03/2019
17.02
7,100 17.02 17.13 17.02 6,100 0 0.3
25/03/2019
17.02
4,800 16.95 17.30 16.99 3,600 0 0.2
22/03/2019
16.95
4,000 17.13 17.13 16.95 3,800 0 0.2
21/03/2019
17.13
3,500 16.78 17.23 16.95 0 0 0
20/03/2019
16.78
3,200 16.46 16.78 16.78 0 0 0
19/03/2019
16.46
5,400 17.13 17.13 16.46 2,000 0 0.1
18/03/2019
17.13
2,800 16.43 17.13 16.43 400 0 0.0
15/03/2019
16.43
1,600 16.78 16.78 16.43 0 0 0
14/03/2019
16.78
900 16.36 16.78 16.36 0 0 0
13/03/2019
16.36
700 16.46 16.46 16.36 500 0 0.0
12/03/2019
16.46
1,100 16.43 16.46 16.36 1,000 0 0.0
11/03/2019
16.43
3,800 16.36 16.50 16.11 0 0 0
08/03/2019
16.36
4,000 15.55 16.36 15.73 1,000 0 0.0
07/03/2019
15.55
1,200 15.38 15.73 15.45 0 0 0
06/03/2019
15.38
8,200 15.06 17.13 15.20 0 0 0
05/03/2019
15.06
0 15.20 15.06 15.06 0 0 0
04/03/2019
15.20
2,100 15.03 15.20 15.03 0 0 0
01/03/2019
15.03
900 15.03 15.03 15.03 900 0 0.0
28/02/2019
15.03
1,900 15.03 15.06 15.03 1,000 0 0.0
27/02/2019
15.03
900 14.86 15.03 15.03 0 0 0
26/02/2019
14.86
400 14.33 14.86 14.86 0 0 0
25/02/2019
14.33
2,100 14.33 14.47 14.33 1,000 0 0.0
22/02/2019
14.33
2,600 14.33 14.86 14.33 1,000 0 0.0
21/02/2019
14.33
0 14.33 14.33 14.33 0 0 0
20/02/2019
14.33
100 14.68 14.68 14.33 0 0 0
19/02/2019
14.68
4,400 14.51 14.68 13.98 2,200 0 0.1
18/02/2019
14.51
3,900 14.26 14.51 13.98 1,700 0 0.1
15/02/2019
14.26
1,800 14.68 14.68 14.26 1,100 0 0.0
14/02/2019
14.68
1,500 14.26 14.68 13.70 500 0 0.0
13/02/2019
14.26
100 15.31 15.31 14.26 0 100 -0.0
12/02/2019
15.31
200 14.33 15.31 15.31 0 0 0
11/02/2019
14.33
0 14.33 14.33 14.33 0 0 0
01/02/2019
14.33
0 14.33 14.33 14.33 0 0 0
31/01/2019
14.33
0 14.33 14.33 14.33 0 0 0
30/01/2019
14.33
0 14.33 14.33 14.33 0 0 0
29/01/2019
14.33
0 14.33 14.33 14.33 0 0 0
28/01/2019
14.33
0 14.23 14.33 14.33 0 0 0
25/01/2019
14.23
1,400 13.98 14.68 14.19 0 100 -0.0
24/01/2019
13.98
1,400 15.73 15.73 13.98 1,300 0 0.1
23/01/2019
15.73
400 15.73 15.73 15.73 0 0 0
22/01/2019
15.73
700 15.13 15.73 15.73 0 0 0
21/01/2019
15.13
0 15.13 15.13 15.13 0 0 0
18/01/2019
15.13
0 15.13 15.13 15.13 0 0 0
17/01/2019
15.13
100 15.38 15.38 15.13 0 0 0
16/01/2019
15.38
0 15.38 15.38 15.38 0 0 0
15/01/2019
15.38
100 15.38 15.38 15.38 100 0 0.0
14/01/2019
15.38
0 15.38 15.38 15.38 0 0 0
11/01/2019
15.38
0 15.38 15.38 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |