CTCP VIWACO (vav)

45.90
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
(2024-10-22) 		1 2.23% 51,703 13,200 0.6
44.90
46.50
45.90
2 tháng
(2024-09-23) 		3.80 9.03% 68,464 7,900 0.4
36.70
46.50
45.90
3 tháng
(2024-08-23) 		4.30 10.34% 72,764 7,800 0.4
36.70
46.50
45.90
6 tháng
(2024-05-27) 		9.20 25.07% 144,334 18,400 0.8
36.20
46.50
45.90
12 tháng
(2023-11-27) 		12.69 38.21% 300,445 62,300 2.6
33.02
46.50
45.90
24 tháng
(2022-12-02) 		25.43 124.22% 484,095 65,400 2.7
19.64
46.50
45.90
36 tháng
(2021-12-07) 		16.73 57.36% 774,024 71,000 2.9
19.64
46.50
45.90
60 tháng
(2019-12-18) 		29.34 177.23% 1,612,344 201,100 8.4
15.14
46.50
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
11.90
 100 13.67 13.67 11.90 0 100 -0.0
31/05/2018
13.67
 100 13.67 13.67 13.67 100 0 0.0
30/05/2018
13.67
 1,000 13.58 13.67 13.67 0 0 0
29/05/2018
13.58
 1,000 12.71 13.58 13.58 0 0 0
28/05/2018
12.71
 3,100 13.37 13.37 12.69 600 0 0.0
25/05/2018
13.37
 0 13.38 13.37 13.37 0 0 0
24/05/2018
13.38
 600 11.90 13.38 13.30 0 0 0
23/05/2018
11.90
 0 11.90 11.90 11.90 0 0 0
22/05/2018
11.90
 0 11.90 11.90 11.90 0 0 0
21/05/2018
11.90
 100 13.30 13.30 11.90 0 100 -0.0
18/05/2018
13.30
 100 13.40 13.40 13.30 0 0 0
17/05/2018
13.40
 800 12.65 13.40 13.40 0 0 0
16/05/2018
12.65
 0 13.40 12.65 12.65 0 0 0
15/05/2018
13.40
 200 13.55 13.55 11.90 0 100 -0.0
14/05/2018
13.55
 0 13.40 13.55 13.55 0 0 0
11/05/2018
13.40
 500 13.40 13.58 13.40 100 0 0.0
10/05/2018
13.40
 600 15.51 15.51 13.21 100 100 0.0
09/05/2018
15.51
 100 13.58 15.51 15.51 0 0 0
08/05/2018
13.58
 0 13.58 13.58 13.58 0 0 0
07/05/2018
13.58
 100 13.40 13.58 13.58 100 0 0.0
04/05/2018
13.40
 0 13.40 13.40 13.40 0 0 0
03/05/2018
13.40
 100 13.40 13.40 13.40 100 0 0.0
02/05/2018
13.40
 0 13.40 13.40 13.40 0 0 0
27/04/2018
13.40
 0 13.40 13.40 13.40 0 0 0
26/04/2018
13.40
 400 13.19 13.40 13.40 0 0 0
24/04/2018
13.19
 0 13.19 13.19 13.19 0 0 0
23/04/2018
13.19
 0 13.19 13.19 13.19 0 0 0
20/04/2018
13.19
 0 13.22 13.19 13.19 0 0 0
19/04/2018
13.22
 2,000 14.74 14.74 13.15 400 0 0.0
18/04/2018
14.74
 400 12.85 14.74 13.08 100 0 0.0
17/04/2018
12.85
 0 12.85 12.85 12.85 0 0 0
16/04/2018
12.85
 300 11.19 12.85 12.85 100 0 0.0
13/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
13/04/2018
11.19
 0 11.19 11.19 11.19 0 0 0
12/04/2018
11.19
 100 12.99 12.99 11.19 0 100 -0.0
11/04/2018
12.99
 600 12.95 12.99 12.95 600 0 0.0
10/04/2018
12.95
 16,000 12.95 12.95 12.95 0 0 0
09/04/2018
12.95
 200 15.20 15.20 12.94 0 100 -0.0
06/04/2018
15.20
 100 13.37 15.20 15.20 0 0 0
05/04/2018
13.37
 0 13.37 13.37 13.37 0 0 0
04/04/2018
13.37
 400 18.06 18.06 13.37 400 0 0.0
03/04/2018
18.06
 1,300 15.72 18.06 13.37 0 100 -0.0
02/04/2018
15.72
 100 13.85 15.72 15.72 0 0 0
30/03/2018
13.85
 200 12.99 13.85 13.85 0 0 0
29/03/2018
12.99
 200 15.59 15.59 12.30 0 100 -0.0
28/03/2018
15.59
 300 13.65 15.67 12.14 0 100 -0.0
27/03/2018
13.65
 100 13.84 13.84 13.65 0 0 0
26/03/2018
13.84
 400 13.30 13.84 12.14 0 100 -0.0
23/03/2018
13.30
 1,500 13.33 13.33 13.30 1,500 0 0.1
22/03/2018
13.33
 2,900 13.23 13.33 13.30 0 0 0
21/03/2018
13.23
 400 12.88 13.23 11.53 0 100 -0.0
20/03/2018
12.88
 1,500 12.99 12.99 12.71 1,100 0 0.1
19/03/2018
12.99
 2,200 12.76 12.99 11.36 0 100 -0.0
16/03/2018
12.76
 200 11.12 12.76 12.76 0 0 0
15/03/2018
11.12
 100 12.64 12.64 11.12 0 100 -0.0
14/03/2018
12.64
 200 11.10 12.64 12.62 0 0 0
13/03/2018
11.10
 100 12.94 12.94 11.10 0 100 0
12/03/2018
12.94
 300 12.45 12.94 11.03 0 100 -0.0
09/03/2018
12.45
 100 10.84 12.45 12.45 0 0 0
08/03/2018
10.84
 100 12.95 12.95 10.84 0 100 -0.0
07/03/2018
12.95
 400 12.30 12.95 12.30 200 0 0.0
06/03/2018
12.30
 400 12.36 12.36 12.30 0 0 0
05/03/2018
12.36
 100 12.78 12.78 12.36 0 0 0
02/03/2018
12.78
 200 11.95 12.78 12.30 0 0 0
01/03/2018
11.95
 0 11.95 11.95 11.95 0 0 0
28/02/2018
11.95
 300 11.95 11.95 11.95 0 0 0
27/02/2018
11.95
 300 12.12 12.12 11.95 0 0 0
26/02/2018
12.12
 100 12.47 12.47 12.12 0 0 0
23/02/2018
12.47
 0 12.47 12.47 12.47 0 0 0
22/02/2018
12.47
 0 12.47 12.47 12.47 0 0 0
21/02/2018
12.47
 0 12.47 12.47 12.47 0 0 0
13/02/2018
12.47
 1,200 14.60 14.60 12.47 1,100 0 0.1
12/02/2018
14.60
 2,200 12.73 14.60 10.82 0 100 -0.0
09/02/2018
12.73
 100 11.10 12.73 12.73 0 0 0
08/02/2018
11.10
 100 12.99 12.99 11.10 0 100 -0.0
07/02/2018
12.99
 0 12.99 12.99 12.99 0 0 0
06/02/2018
12.99
 0 12.99 12.99 12.99 0 0 0
05/02/2018
12.99
 400 12.99 12.99 12.99 400 0 0.0
02/02/2018
12.99
 900 12.12 13.51 10.30 0 100 -0.0
01/02/2018
12.12
 500 11.84 12.12 12.12 0 0 0
31/01/2018
11.84
 0 11.84 11.84 11.84 0 0 0
30/01/2018
11.84
 3,400 10.30 11.84 11.84 0 0 0
29/01/2018
10.30
 100 12.12 12.12 10.30 0 100 -0.0
26/01/2018
12.12
 600 12.12 12.12 12.12 500 0 0.0
25/01/2018
12.12
 1,700 12.12 12.12 12.12 700 0 0.0
24/01/2018
12.12
 2,000 12.10 12.12 12.12 1,000 0 0.1
23/01/2018
12.10
 1,300 11.95 12.12 12.09 0 0 0
22/01/2018
11.95
 2,600 11.78 11.95 11.95 0 0 0
19/01/2018
11.78
 1,200 11.78 11.78 11.78 0 0 0
18/01/2018
11.78
 200 11.86 11.86 11.78 0 0 0
17/01/2018
11.86
 800 11.86 11.86 11.86 800 0 0.1
16/01/2018
11.86
 1,600 11.78 11.86 11.29 0 0 0
15/01/2018
11.78
 300 11.91 11.95 10.13 0 100 -0.0
12/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
12/01/2018
11.91
 100 10.74 11.91 11.91 0 0 0
11/01/2018
10.74
 800 10.08 10.74 10.74 0 0 0
10/01/2018
10.08
 100 11.56 11.56 10.08 0 100 -0.0
09/01/2018
11.56
 300 11.56 11.56 11.56 300 0 0.0
08/01/2018
11.56
 600 11.48 11.56 11.55 0 0 0
05/01/2018
11.48
 1,300 11.40 11.48 11.45 0 0 0
04/01/2018
11.40
 1,400 11.40 11.56 11.40 0 0 0
03/01/2018
11.40
 500 11.31 11.40 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |