CTCP VIWACO (vav)

42
4.50
(12%)
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
(2024-08-20) 		0.40 0.96% 7,300 1,300 0.1
37.50
43.50
42
2 tháng
(2024-07-22) 		1 2.44% 26,800 4,100 0.2
37.50
43.50
42
3 tháng
(2024-06-21) 		5.80 16.02% 71,200 11,300 0.5
36.20
43.50
42
6 tháng
(2024-03-25) 		4.90 13.22% 151,200 46,600 1.9
36.20
43.50
42
12 tháng
(2023-09-25) 		15.59 59.01% 283,800 54,500 2.2
26.41
43.50
42
24 tháng
(2022-09-30) 		17.45 71.11% 459,001 45,500 2.0
19.64
43.50
42
36 tháng
(2021-10-05) 		10.53 33.44% 938,879 65,000 2.6
19.64
43.50
42
60 tháng
(2019-10-16) 		26 162.53% 1,581,499 201,400 8.4
15.14
43.50
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
07/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
06/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
05/06/2019
14.35
 0 14.35 14.35 14.35 0 0 0
04/06/2019
14.35
 100 16.01 16.01 14.35 0 100 -0.0
03/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
31/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
30/05/2019
16.01
 100 14.92 16.01 16.01 0 0 0
29/05/2019
14.92
 0 14.92 14.92 14.92 0 0 0
28/05/2019
14.92
 0 16.16 14.92 14.92 0 0 0
27/05/2019
16.16
 200 16.05 16.16 13.68 0 100 -0.0
24/05/2019
16.05
 0 16.05 16.05 16.05 0 0 0
23/05/2019
16.05
 0 16.01 16.05 16.05 0 0 0
22/05/2019
16.01
 700 15.11 16.20 16.01 0 0 0
21/05/2019
15.11
 100 16.58 16.58 15.11 0 100 -0.0
20/05/2019
16.58
 1,900 15.82 16.58 16.58 1,900 0 0.1
17/05/2019
15.82
 1,000 15.82 16.28 15.82 400 0 0.0
16/05/2019
15.82
 5,000 15.82 15.82 15.82 1,900 0 0.1
15/05/2019
15.82
 1,900 14.92 16.12 14.73 0 100 -0.0
14/05/2019
14.92
 100 17.14 17.14 14.92 0 100 -0.0
13/05/2019
17.14
 200 16.16 17.14 13.68 0 100 -0.0
10/05/2019
16.16
 2,600 16.20 16.20 13.79 0 2,600 -0.1
09/05/2019
16.20
 1,000 16.28 16.28 16.20 1,000 0 0.0
08/05/2019
16.28
 400 16.28 16.28 16.28 400 0 0.0
07/05/2019
16.28
 600 16.28 16.28 16.28 600 0 0.0
06/05/2019
16.28
 1,200 16.28 16.28 16.28 600 0 0.0
03/05/2019
16.28
 700 16.28 16.28 16.28 300 0 0.0
02/05/2019
16.28
 0 16.28 16.28 16.28 0 0 0
26/04/2019
16.28
 100 14.24 16.28 16.28 0 0 0
25/04/2019
14.24
 100 16.73 16.73 14.24 0 100 -0.0
24/04/2019
16.73
 0 16.80 16.73 16.73 0 0 0
23/04/2019
16.80
 6,900 16.95 16.95 16.58 1,600 0 0.1
22/04/2019
16.95
 1,900 16.95 16.95 16.95 1,900 0 0.1
19/04/2019
16.95
 4,400 16.95 16.95 16.95 3,000 0 0.1
18/04/2019
16.95
 2,100 16.95 16.95 16.95 1,000 0 0.0
17/04/2019
16.95
 3,600 16.95 16.95 16.95 3,600 0 0.2
16/04/2019
16.95
 2,800 17.14 17.14 16.95 1,400 0 0.1
12/04/2019
17.14
 3,700 17.14 17.14 17.14 3,600 0 0.2
11/04/2019
17.14
 3,600 17.14 17.14 17.14 3,600 0 0.2
10/04/2019
17.14
 2,500 17.14 17.14 17.14 1,500 0 0.1
09/04/2019
17.14
 1,500 17.07 17.14 17.14 0 0 0
08/04/2019
17.07
 0 17.07 17.07 17.07 0 0 0
05/04/2019
17.07
 1,000 17.07 17.07 17.07 1,000 0 0.0
04/04/2019
17.07
 1,000 15.75 17.07 17.07 0 0 0
03/04/2019
15.75
 100 16.54 16.54 15.75 0 100 -0.0
02/04/2019
16.54
 0 16.58 16.54 16.54 0 0 0
01/04/2019
16.58
 5,100 17.33 17.33 14.88 0 100 -0.0
29/03/2019
17.33
 3,000 17.52 17.52 17.33 2,000 0 0.1
28/03/2019: Cổ tức tiền mặt tỉ lệ: 25%
28/03/2019
17.52
 6,500 17.41 17.74 17.52 5,800 0 0.3
27/03/2019
17.41
 8,500 17.41 17.51 17.41 7,700 0 0.4
26/03/2019
17.41
 7,100 17.41 17.51 17.41 6,100 0 0.3
25/03/2019
17.41
 4,800 17.33 17.69 17.37 3,600 0 0.2
22/03/2019
17.33
 4,000 17.51 17.51 17.33 3,800 0 0.2
21/03/2019
17.51
 3,500 17.16 17.62 17.33 0 0 0
20/03/2019
17.16
 3,200 16.83 17.16 17.16 0 0 0
19/03/2019
16.83
 5,400 17.51 17.51 16.83 2,000 0 0.1
18/03/2019
17.51
 2,800 16.80 17.51 16.80 400 0 0.0
15/03/2019
16.80
 1,600 17.16 17.16 16.80 0 0 0
14/03/2019
17.16
 900 16.73 17.16 16.73 0 0 0
13/03/2019
16.73
 700 16.83 16.83 16.73 500 0 0.0
12/03/2019
16.83
 1,100 16.80 16.83 16.73 1,000 0 0.0
11/03/2019
16.80
 3,800 16.73 16.87 16.48 0 0 0
08/03/2019
16.73
 4,000 15.90 16.73 16.08 1,000 0 0.0
07/03/2019
15.90
 1,200 15.73 16.08 15.80 0 0 0
06/03/2019
15.73
 8,200 15.40 17.51 15.55 0 0 0
05/03/2019
15.40
 0 15.55 15.40 15.40 0 0 0
04/03/2019
15.55
 2,100 15.37 15.55 15.37 0 0 0
01/03/2019
15.37
 900 15.37 15.37 15.37 900 0 0.0
28/02/2019
15.37
 1,900 15.37 15.40 15.37 1,000 0 0.0
27/02/2019
15.37
 900 15.19 15.37 15.37 0 0 0
26/02/2019
15.19
 400 14.65 15.19 15.19 0 0 0
25/02/2019
14.65
 2,100 14.65 14.80 14.65 1,000 0 0.0
22/02/2019
14.65
 2,600 14.65 15.19 14.65 1,000 0 0.0
21/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
20/02/2019
14.65
 100 15.01 15.01 14.65 0 0 0
19/02/2019
15.01
 4,400 14.83 15.01 14.30 2,200 0 0.1
18/02/2019
14.83
 3,900 14.58 14.83 14.30 1,700 0 0.1
15/02/2019
14.58
 1,800 15.01 15.01 14.58 1,100 0 0.0
14/02/2019
15.01
 1,500 14.58 15.01 14.01 500 0 0.0
13/02/2019
14.58
 100 15.65 15.65 14.58 0 100 -0.0
12/02/2019
15.65
 200 14.65 15.65 15.65 0 0 0
11/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
01/02/2019
14.65
 0 14.65 14.65 14.65 0 0 0
31/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
30/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
29/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
28/01/2019
14.65
 0 14.55 14.65 14.65 0 0 0
25/01/2019
14.55
 1,400 14.30 15.01 14.51 0 100 -0.0
24/01/2019
14.30
 1,400 16.08 16.08 14.30 1,300 0 0.1
23/01/2019
16.08
 400 16.08 16.08 16.08 0 0 0
22/01/2019
16.08
 700 15.48 16.08 16.08 0 0 0
21/01/2019
15.48
 0 15.48 15.48 15.48 0 0 0
18/01/2019
15.48
 0 15.48 15.48 15.48 0 0 0
17/01/2019
15.48
 100 15.73 15.73 15.48 0 0 0
16/01/2019
15.73
 0 15.73 15.73 15.73 0 0 0
15/01/2019
15.73
 100 15.73 15.73 15.73 100 0 0.0
14/01/2019
15.73
 0 15.73 15.73 15.73 0 0 0
11/01/2019
15.73
 0 15.73 15.73 15.73 0 0 0
10/01/2019
15.73
 100 15.48 15.73 15.73 0 0 0
09/01/2019
15.48
 0 15.48 15.48 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |