CTCP VIWACO (vav)

55.10
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
(2025-05-12) 		-1 -1.82% 29,500 4,000 0
52.90
60.60
55.10
2 tháng
(2025-04-11) 		-1.55 -2.79% 62,500 11,300 0.3
51.83
60.60
55.10
3 tháng
(2025-03-12) 		-9.47 -14.92% 122,200 31,700 1.4
51.54
63.47
55.10
6 tháng
(2024-12-12) 		9.01 20.03% 212,500 37,800 1.8
44.01
66.11
55.10
12 tháng
(2024-06-17) 		15.76 41.22% 358,838 56,600 2.6
35.40
66.11
55.10
24 tháng
(2023-06-21) 		29.21 117.85% 625,449 99,000 4.4
24.22
66.11
55.10
36 tháng
(2022-06-27) 		25.92 92.29% 777,550 91,100 4.2
19.20
66.11
55.10
60 tháng
(2020-07-06) 		38.32 244.47% 1,616,528 192,500 8.0
15.68
66.11
55.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2018
14.93
 0 14.93 14.93 14.93 0 0 0
05/12/2018
14.93
 100 16.57 16.57 14.93 0 100 -0.0
04/12/2018
16.57
 100 14.58 16.57 16.57 0 0 0
03/12/2018
14.58
 0 14.93 14.58 14.58 0 0 0
30/11/2018
14.93
 200 15.24 15.24 14.19 0 100 -0.0
29/11/2018
15.24
 0 15.24 15.24 15.24 0 0 0
28/11/2018
15.24
 100 17.02 17.02 15.24 0 100 -0.0
27/11/2018
17.02
 100 15.03 17.02 17.02 0 0 0
26/11/2018
15.03
 0 15.03 15.03 15.03 0 0 0
23/11/2018
15.03
 100 16.88 16.88 15.03 0 100 -0.0
22/11/2018
16.88
 100 14.72 16.88 16.88 0 0 0
21/11/2018
14.72
 100 17.86 17.86 14.72 0 100 -0.0
20/11/2018
17.86
 200 16.22 17.86 14.58 0 100 -0.0
19/11/2018
16.22
 0 16.22 16.22 16.22 0 0 0
16/11/2018
16.22
 0 16.22 16.22 16.22 0 0 0
15/11/2018
16.22
 0 16.22 16.22 16.22 0 0 0
14/11/2018
16.22
 0 16.22 16.22 16.22 0 0 0
13/11/2018
16.22
 0 16.15 16.22 16.22 0 0 0
12/11/2018
16.15
 1,800 16.15 16.43 16.15 1,300 0 0.1
09/11/2018
16.15
 0 16.15 16.15 16.15 0 0 0
08/11/2018
16.15
 100 17.58 17.58 16.15 0 100 -0.0
07/11/2018
17.58
 0 17.58 17.58 17.58 0 0 0
06/11/2018
17.58
 0 17.09 17.58 17.58 0 0 0
05/11/2018
17.09
 1,100 17.90 18.00 17.09 500 0 0.0
02/11/2018
17.90
 100 17.06 17.90 17.90 0 0 0
01/11/2018
17.06
 0 18.18 17.06 17.06 0 0 0
31/10/2018
18.18
 200 18.00 18.18 15.94 0 100 -0.0
30/10/2018
18.00
 600 15.76 18.00 18.00 0 0 0
29/10/2018
15.76
 300 18.00 18.00 15.76 0 200 -0.0
26/10/2018
18.00
 0 16.11 18.00 18.00 0 0 0
25/10/2018
16.11
 1,200 18.18 18.18 16.11 1,100 100 0.1
24/10/2018
18.18
 0 18.18 18.18 18.18 0 0 0
23/10/2018
18.18
 0 18.18 18.18 18.18 0 0 0
22/10/2018
18.18
 0 18.18 18.18 18.18 0 0 0
19/10/2018
18.18
 1,300 17.48 18.18 18.18 1,300 0 0.1
18/10/2018
17.48
 2,300 18.18 18.18 17.48 1,300 0 0.1
17/10/2018
18.18
 1,200 18.00 18.18 18.18 1,200 0 0.1
16/10/2018
18.00
 500 17.83 18.00 18.00 500 0 0.0
15/10/2018
17.83
 200 17.83 17.83 17.83 200 0 0.0
12/10/2018
17.83
 2,200 17.83 17.83 17.83 1,200 0 0.1
11/10/2018
17.83
 2,400 18.00 18.00 17.83 2,300 0 0.1
10/10/2018
18.00
 2,000 18.00 18.00 18.00 1,000 0 0.1
09/10/2018
18.00
 1,000 18.00 18.00 18.00 0 0 0
08/10/2018
18.00
 2,000 17.83 18.00 18.00 2,000 0 0.1
05/10/2018
17.83
 7,100 18.25 18.25 17.83 0 0 0
04/10/2018
18.25
 300 18.28 18.28 16.78 0 0 0
03/10/2018
18.28
 100 16.29 18.28 18.28 0 0 0
02/10/2018
16.29
 100 18.18 18.18 16.29 0 100 -0.0
01/10/2018
18.18
 3,200 18.18 18.18 18.18 3,200 0 0.2
28/09/2018
18.18
 6,500 18.18 18.18 17.48 500 0 0.0
27/09/2018
18.18
 300 19.01 19.01 18.18 0 0 0
26/09/2018
19.01
 2,400 18.53 19.01 16.78 1,000 0 0.1
25/09/2018
18.53
 1,000 18.00 18.53 18.53 0 0 0
24/09/2018
18.00
 200 18.00 18.00 18.00 200 0 0.0
21/09/2018
18.00
 2,800 17.83 18.14 17.83 1,100 0 0.1
20/09/2018
17.83
 1,100 17.83 18.18 17.83 0 0 0
19/09/2018
17.83
 100 18.35 18.35 17.83 0 0 0
18/09/2018
18.35
 600 18.18 18.35 16.78 0 100 -0.0
17/09/2018
18.18
 300 19.22 19.22 16.78 0 100 -0.0
14/09/2018
19.22
 400 19.57 19.57 16.78 0 100 -0.0
13/09/2018
19.57
 300 19.19 19.57 16.78 0 100 -0.0
12/09/2018
19.19
 100 19.19 19.19 19.19 0 0 0
11/09/2018
19.19
 100 19.22 19.22 19.19 0 0 0
10/09/2018
19.22
 700 16.78 19.22 18.18 0 0 0
07/09/2018
16.78
 100 18.87 18.87 16.78 0 100 -0.0
06/09/2018
18.87
 700 20.94 20.94 16.43 0 100 0
05/09/2018
20.94
 200 20.62 20.94 17.55 0 100 -0.0
04/09/2018
20.62
 600 20.97 20.97 20.62 600 0 0.0
31/08/2018
20.97
 5,100 20.27 20.97 20.55 0 0 0
30/08/2018
20.27
 3,800 19.22 20.27 19.22 100 0 0.0
29/08/2018
19.22
 4,300 18.53 19.57 15.80 0 100 -0.0
28/08/2018
18.53
 2,600 16.39 18.53 18.53 0 0 0
27/08/2018
16.39
 500 19.22 19.22 16.39 0 100 -0.0
24/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1)
24/08/2018
19.22
 400 20.10 20.10 19.22 100 0 0
23/08/2018
20.10
 200 20.62 20.62 17.65 0 0 0
22/08/2018
20.62
 200 17.65 20.62 17.83 0 0 0
21/08/2018
17.65
 6,200 16.17 18.49 17.46 0 0 0
20/08/2018
16.17
 2,100 14.07 16.17 14.86 0 100 -0.0
17/08/2018
14.07
 700 14.07 14.07 14.07 600 0 0.0
16/08/2018
14.07
 600 14.07 14.07 14.07 0 100 -0.0
15/08/2018
14.07
 34,300 12.23 14.07 14.03 0 0 0
14/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
13/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
10/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
09/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
08/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
07/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
06/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
03/08/2018
12.23
 0 12.23 12.23 12.23 0 0 0
02/08/2018
12.23
 100 13.11 13.11 12.23 0 100 -0.0
01/08/2018
13.11
 400 13.79 13.81 13.11 400 0 0.0
31/07/2018
13.79
 600 13.09 15.03 13.79 0 0 0
30/07/2018
13.09
 0 13.09 13.09 13.09 0 0 0
27/07/2018
13.09
 100 11.90 13.09 13.09 0 0 0
26/07/2018
11.90
 0 11.90 11.90 11.90 0 0 0
25/07/2018
11.90
 0 11.90 11.90 11.90 0 0 0
24/07/2018
11.90
 100 13.09 13.09 11.90 0 100 -0.0
23/07/2018
13.09
 100 11.90 13.09 13.09 0 0 0
20/07/2018
11.90
 0 11.90 11.90 11.90 0 0 0
19/07/2018
11.90
 0 11.90 11.90 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |