CTCP Đầu tư Nước sạch Sông Đà (vcw)

32
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
(2025-11-17) 		-4 -11.11% 21,300 0 0
32
36
32
2 tháng
(2025-10-16) 		-7 -17.95% 64,800 -23,300 -0.8
32
39
32
3 tháng
(2025-09-16) 		-12 -27.27% 132,500 -23,300 -0.8
32
44
32
6 tháng
(2025-06-18) 		-0.50 -1.54% 232,600 -25,400 -0.9
32
51.50
32
12 tháng
(2024-12-20) 		0.10 0.31% 444,176 -26,550 -0.9
29
51.50
32
24 tháng
(2023-12-26) 		2 6.67% 643,509 -40,450 -1.4
27.20
51.50
32
36 tháng
(2023-01-03) 		-11.23 -25.97% 757,411 -70,150 -2.3
27.20
51.50
32
60 tháng
(2021-01-11) 		-6.89 -17.71% 5,985,795 -113,350 -4.3
26.36
55.42
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2019
27.72
 8,000 28.43 28.43 27.54 5,500 0 0.2
23/07/2019
28.43
 13,412 28.52 28.52 28.43 10,900 0 0.3
22/07/2019
28.43
 11,800 27.99 31.36 27.99 1,000 0 0.0
19/07/2019
27.54
 9,900 27.54 27.54 27.54 0 0 0
18/07/2019
27.54
 0 27.54 27.54 27.54 0 0 0
17/07/2019
27.54
 0 27.54 27.54 27.54 0 0 0
16/07/2019
27.54
 17 27.54 27.54 27.54 0 0 0
15/07/2019
27.54
 800 27.54 27.54 27.54 0 0 0
12/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
11/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
10/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
09/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
08/07/2019
27.28
 400 27.19 27.28 27.19 0 0 0
05/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
04/07/2019
26.21
 200 27.10 27.36 27.10 0 0 0
03/07/2019
26.03
 1,400 26.30 26.30 26.03 800 0 0.0
02/07/2019
27.10
 17 27.10 27.10 27.10 0 0 0
01/07/2019
27.10
 0 27.10 27.10 27.10 0 0 0
28/06/2019
27.10
 900 27.10 27.10 27.10 600 0 0.0
27/06/2019
27.10
 500 27.10 27.10 27.10 500 0 0.0
26/06/2019
26.03
 0 26.03 26.03 26.03 0 0 0
25/06/2019
26.03
 100 26.03 26.03 26.03 0 100 -0.0
24/06/2019
30.12
 100 30.12 30.12 30.12 0 0 0
21/06/2019
27.10
 100 27.10 27.10 27.10 0 0 0
20/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
19/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
18/06/2019
25.41
 100 25.41 25.41 25.41 0 100 -0.0
17/06/2019
28.88
 100 28.88 28.88 28.88 0 0 0
14/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
13/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
12/06/2019
26.21
 4,900 26.30 26.30 26.21 1,100 4,900 -0.1
11/06/2019
26.21
 500 26.21 26.21 26.21 500 0 0.0
10/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
07/06/2019
26.21
 200 26.21 26.65 26.21 0 0 0
06/06/2019
25.23
 1,200 25.41 25.41 25.23 700 0 0.0
05/06/2019
24.97
 0 24.97 24.97 24.97 0 0 0
04/06/2019
24.97
 100 24.97 24.97 24.97 0 100 -0.0
03/06/2019
29.32
 100 29.32 29.32 29.32 100 0 0.0
31/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
30/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
29/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
28/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
27/05/2019
29.32
 200 25.59 34.21 25.59 0 200 -0.0
24/05/2019
30.03
 0 30.03 30.03 30.03 0 0 0
23/05/2019
33.50
 200 26.48 33.50 26.48 0 100 -0.0
22/05/2019
31.10
 400 31.10 31.10 31.10 0 0 0
21/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
20/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
17/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
16/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
15/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
14/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
13/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
10/05/2019
29.32
 1,000 29.32 29.32 29.32 1,000 0 0.0
09/05/2019
29.32
 3,000 29.32 29.32 29.32 3,000 0 0.1
08/05/2019
28.61
 0 28.61 28.61 28.61 0 0 0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
07/05/2019
28.61
 0 28.61 28.61 28.61 0 0 0
06/05/2019
28.79
 3,130 29.23 29.23 28.79 2,500 0 0.1
03/05/2019
29.14
 2,700 30.91 30.91 29.14 2,700 0 0.1
02/05/2019
29.76
 0 29.76 29.76 29.76 0 0 0
26/04/2019
29.76
 3,017 29.76 29.76 29.76 3,000 0 0.1
25/04/2019
29.58
 0 29.58 29.58 29.58 0 0 0
24/04/2019
29.58
 0 29.58 29.58 29.58 0 0 0
23/04/2019
29.58
 0 29.58 29.58 29.58 0 0 0
22/04/2019
30.55
 600 29.40 30.55 29.40 0 0 0
19/04/2019
29.32
 1,015 29.32 29.32 29.32 0 0 0
18/04/2019
29.23
 4,000 29.23 29.23 29.23 4,000 0 0.1
17/04/2019
29.23
 5,000 29.23 29.23 29.23 5,000 0 0.2
16/04/2019
29.23
 2,000 29.23 29.23 29.23 2,000 0 0.1
12/04/2019
29.14
 100 29.14 29.14 29.14 0 0 0
11/04/2019
29.23
 7,000 29.23 29.23 29.23 7,000 0 0.2
10/04/2019
29.14
 100 29.14 29.14 29.14 100 0 0.0
09/04/2019
30.02
 200 25.52 30.02 25.52 0 100 -0.0
08/04/2019
30.02
 0 30.02 30.02 30.02 0 0 0
05/04/2019
30.02
 0 30.02 30.02 30.02 0 0 0
04/04/2019
30.02
 8,002 30.02 30.02 30.02 7,800 0 0.3
03/04/2019
30.38
 50 30.38 30.38 30.38 0 0 0
02/04/2019
30.38
 5,500 30.38 30.38 30.38 5,500 1,000 0.2
01/04/2019
30.38
 0 30.38 30.38 30.38 0 0 0
29/03/2019
30.38
 100 30.38 30.38 30.38 100 0 0.0
28/03/2019
30.46
 0 30.46 30.46 30.46 0 0 0
27/03/2019
30.46
 0 30.46 30.46 30.46 0 0 0
26/03/2019
30.46
 3,860 30.46 30.46 30.46 3,600 0 0.1
25/03/2019
30.38
 0 30.38 30.38 30.38 0 0 0
22/03/2019
30.46
 1,600 30.46 30.46 30.11 900 0 0.0
21/03/2019
31.35
 0 31.35 31.35 31.35 0 0 0
20/03/2019
31.35
 500 31.35 31.35 31.35 0 0 0
19/03/2019
30.91
 622 30.91 30.91 30.91 600 0 0.0
18/03/2019
30.46
 3,000 30.46 30.46 30.46 3,000 0 0.1
15/03/2019: Cổ tức tiền mặt tỉ lệ: 7%
15/03/2019
31.35
 300 31.35 31.35 31.35 0 0 0
14/03/2019
30.73
 100 30.73 30.73 30.73 0 0 0
13/03/2019
30.30
 500 31.16 31.16 30.30 300 0 0.0
12/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
11/03/2019
30.30
 7,500 30.30 30.30 30.30 7,400 0 0.3
08/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
07/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
06/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
05/03/2019
30.30
 1,500 30.30 30.30 30.30 0 0 0
04/03/2019
30.30
 10 30.30 30.30 30.30 0 0 0
01/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |