CTCP VIWACO (vav)

45.50
-0.70
(-1.52%)
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
(2024-10-15) 		4 9.48% 50,900 9,600 0.4
42.20
46.50
46.20
2 tháng
(2024-09-16) 		3.10 7.19% 60,200 7,600 0.3
36.70
46.50
46.20
3 tháng
(2024-08-16) 		4.70 11.33% 68,400 9,000 0.4
36.70
46.50
46.20
6 tháng
(2024-05-20) 		5.90 14.64% 139,700 21,000 0.9
36.20
46.50
46.20
12 tháng
(2023-11-20) 		10.66 29.99% 293,800 62,000 2.6
33.02
46.50
46.20
24 tháng
(2022-11-25) 		23.69 105.26% 476,650 65,200 2.7
19.64
46.50
46.20
36 tháng
(2021-11-30) 		13.48 41.22% 784,279 72,400 3.0
19.64
46.50
46.20
60 tháng
(2019-12-11) 		30.16 188.06% 1,605,799 200,500 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)
22/12/2021
28.55
 4,500 28.64 28.64 28.37 200 800 -0.0
21/12/2021
28.64
 11,600 28.37 28.64 28.37 400 0 0.0
20/12/2021
28.37
 1,600 28.55 29.17 28.37 0 0 0
17/12/2021
28.55
 15,400 28.37 28.55 28.37 15,000 0 0.5
16/12/2021
28.37
 1,100 28.37 28.46 28.37 100 0 0.0
15/12/2021
28.37
 3,900 29.97 29.97 28.37 3,300 0 0.1
14/12/2021
29.97
 1,900 29.97 29.97 28.37 300 0 0.0
13/12/2021
29.97
 400 28.81 30.06 29.97 0 0 0
10/12/2021
28.81
 2,700 28.90 28.99 28.81 100 0 0.0
09/12/2021
28.90
 2,800 27.66 29.08 28.90 0 0 0
08/12/2021
27.66
 5,300 29.17 29.17 27.48 100 0 0.0
07/12/2021
29.17
 4,500 28.46 29.44 27.93 1,000 400 0.0
06/12/2021
28.46
 13,300 31.65 31.65 27.48 1,600 0 0.1
03/12/2021
31.65
 3,000 32.10 32.10 31.65 0 0 0
02/12/2021
32.10
 2,200 32.36 32.36 32.01 0 0 0
01/12/2021
32.36
 300 32.72 32.72 32.01 0 0 0
30/11/2021
32.72
 300 32.27 32.80 32.72 0 0 0
29/11/2021
32.27
 2,000 32.27 32.27 32.27 0 0 0
26/11/2021
32.27
 1,000 32.18 32.27 32.27 0 0 0
25/11/2021
32.18
 800 32.45 32.45 32.18 0 0 0
24/11/2021
32.45
 3,500 32.63 32.63 31.92 0 0 0
23/11/2021
32.63
 3,100 32.89 32.89 32.36 0 0 0
22/11/2021
32.89
 4,900 36.26 36.26 32.89 0 0 0
19/11/2021
36.26
 5,000 32.89 36.26 32.80 100 0 0.0
18/11/2021
32.89
 5,700 33.69 33.69 32.80 0 0 0
17/11/2021
33.69
 2,800 34.22 34.40 33.69 0 0 0
16/11/2021
34.22
 700 35.29 35.38 34.22 0 0 0
15/11/2021
35.29
 3,800 35.38 35.38 31.47 0 0 0
12/11/2021
35.38
 1,700 35.38 35.46 35.02 0 0 0
11/11/2021
35.38
 2,100 35.91 35.91 35.38 0 0 0
10/11/2021
35.91
 3,900 36.62 36.62 35.38 0 0 0
09/11/2021
36.62
 1,500 36.79 36.79 35.64 0 0 0
08/11/2021
36.79
 1,300 36.79 36.79 35.46 0 0 0
05/11/2021
36.79
 2,000 37.68 37.68 36.79 0 0 0
04/11/2021
37.68
 1,400 35.64 37.77 35.73 0 0 0
03/11/2021
35.64
 3,900 36.44 36.44 35.64 0 200 -0.0
02/11/2021
36.44
 3,800 37.24 38.12 36.44 0 0 0
01/11/2021
37.24
 4,900 37.06 37.41 36.88 0 0 0
29/10/2021
37.06
 7,100 37.68 37.68 37.06 0 100 -0.0
28/10/2021
37.68
 3,800 41.14 41.14 36.44 0 0 0
27/10/2021
41.14
 9,500 40.78 41.14 38.12 0 0 0
26/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/10/2021
40.78
 31,700 37.24 41.49 39.72 100 0 0.0
25/10/2021
37.24
 33,100 36.93 37.68 36.79 400 0 0.0
22/10/2021
36.93
 10,700 34.71 37.02 36.35 0 0 0
21/10/2021
34.71
 2,700 35.95 35.95 34.71 0 0 0
20/10/2021
35.95
 1,100 34.67 35.95 35.02 0 0 0
19/10/2021
34.67
 3,600 34.80 35.73 34.58 0 0 0
18/10/2021
34.80
 2,000 38.12 38.12 34.80 0 0 0
15/10/2021
38.12
 3,800 38.92 38.97 37.68 0 0 0
14/10/2021
38.92
 19,200 35.15 39.01 35.38 0 0 0
13/10/2021
35.15
 6,000 31.92 35.20 35.02 0 0 0
12/10/2021
31.92
 2,600 34.45 34.45 31.92 0 0 0
11/10/2021
34.45
 4,900 31.92 34.45 32.89 0 0 0
08/10/2021
31.92
 2,400 31.03 31.92 31.03 0 0 0
07/10/2021
31.03
 3,700 31.25 31.25 31.03 0 0 0
06/10/2021
31.25
 6,500 31.47 31.47 30.68 0 0 0
05/10/2021
31.47
 200 31.47 31.47 31.47 0 0 0
04/10/2021
31.47
 900 30.59 31.47 31.47 0 0 0
01/10/2021
30.59
 9,400 31.12 31.16 30.59 0 0 0
30/09/2021
31.12
 0 31.12 31.12 31.12 0 0 0
29/09/2021
31.12
 100 31.12 31.12 31.12 0 0 0
28/09/2021
31.12
 3,800 30.14 31.12 31.03 0 0 0
27/09/2021
30.14
 2,900 32.36 33.34 30.14 0 0 0
24/09/2021
32.36
 4,300 37.24 37.24 32.14 0 0 0
23/09/2021
37.24
 300 37.68 37.68 37.24 0 0 0
22/09/2021
37.68
 8,200 33.78 37.68 32.98 0 0 0
21/09/2021
33.78
 1,400 32.85 33.78 32.85 0 0 0
20/09/2021
32.85
 32,400 29.70 32.85 32.85 0 2,000 -0.1
17/09/2021
29.70
 2,800 25.93 29.70 26.60 0 0 0
16/09/2021
25.93
 2,100 25.89 25.93 25.71 0 0 0
15/09/2021
25.89
 1,000 25.93 25.93 25.71 0 0 0
14/09/2021
25.93
 1,700 25.62 25.93 25.71 0 0 0
13/09/2021
25.62
 0 25.62 25.62 25.62 0 0 0
10/09/2021
25.62
 500 25.49 25.62 25.62 0 0 0
09/09/2021
25.49
 1,000 25.18 25.49 25.49 0 0 0
08/09/2021
25.18
 4,000 25.93 25.93 25.18 0 0 0
07/09/2021
25.93
 100 26.11 26.11 25.93 0 0 0
06/09/2021
26.11
 0 26.38 26.11 26.38 0 0 0
01/09/2021
26.38
 4,100 25.71 26.38 25.27 0 0 0
31/08/2021
25.71
 200 24.91 25.71 25.71 0 0 0
30/08/2021
24.91
 400 24.83 24.91 24.83 0 0 0
27/08/2021
24.83
 100 24.83 24.83 24.83 0 0 0
26/08/2021
24.83
 3,600 23.94 24.83 24.38 0 0 0
25/08/2021
23.94
 700 24.38 24.38 23.94 0 0 0
24/08/2021
24.38
 0 24.38 24.38 24.38 0 0 0
23/08/2021
24.38
 400 24.38 24.38 24.38 0 0 0
20/08/2021
24.38
 600 23.32 24.38 23.50 0 0 0
19/08/2021
23.32
 0 23.54 23.32 23.54 0 0 0
18/08/2021
23.54
 500 24.83 24.83 23.27 0 0 0
17/08/2021
24.83
 0 24.83 24.83 24.83 0 0 0
16/08/2021
24.83
 0 24.83 24.83 24.83 0 0 0
13/08/2021
24.83
 0 24.83 24.83 24.83 0 0 0
12/08/2021
24.83
 0 24.83 24.83 24.83 0 0 0
11/08/2021
24.83
 0 24.83 24.83 24.83 0 0 0
10/08/2021
24.83
 100 24.20 24.83 24.83 0 0 0
09/08/2021
24.20
 0 24.20 24.20 24.20 0 0 0
06/08/2021
24.20
 0 24.20 24.20 24.20 0 0 0
05/08/2021
24.20
 0 24.16 24.20 24.16 0 0 0
04/08/2021
24.16
 1,700 25.00 25.00 24.16 0 0 0
03/08/2021
25.00
 100 24.83 25.00 25.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |