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)
08/01/2019
15.48
 1,200 15.44 15.48 15.48 0 0 0
07/01/2019
15.44
 0 15.44 15.44 15.44 0 0 0
04/01/2019
15.44
 0 15.40 15.44 15.44 0 0 0
03/01/2019
15.40
 2,900 15.44 15.48 15.37 1,300 0 0.1
02/01/2019
15.44
 700 18.16 18.16 15.44 0 0 0
28/12/2018
18.16
 1,200 16.40 18.16 15.05 100 0 0.0
27/12/2018
16.40
 400 16.08 16.40 14.51 0 100 -0.0
26/12/2018
16.08
 300 16.08 16.08 14.40 0 100 -0.0
25/12/2018
16.08
 100 15.15 16.08 16.08 0 0 0
24/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
21/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
20/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
19/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
18/12/2018
15.15
 0 15.15 15.15 15.15 0 0 0
17/12/2018
15.15
 0 15.19 15.15 15.15 0 0 0
14/12/2018
15.19
 800 15.12 15.23 15.12 0 0 0
13/12/2018
15.12
 100 16.58 16.58 15.12 0 100 -0.0
12/12/2018
16.58
 200 14.55 16.58 16.55 0 0 0
11/12/2018
14.55
 100 16.08 16.08 14.55 0 100 -0.0
10/12/2018
16.08
 100 15.26 16.08 16.08 0 0 0
07/12/2018
15.26
 0 15.26 15.26 15.26 0 0 0
06/12/2018
15.26
 0 15.26 15.26 15.26 0 0 0
05/12/2018
15.26
 100 16.94 16.94 15.26 0 100 -0.0
04/12/2018
16.94
 100 14.90 16.94 16.94 0 0 0
03/12/2018
14.90
 0 15.26 14.90 14.90 0 0 0
30/11/2018
15.26
 200 15.58 15.58 14.51 0 100 -0.0
29/11/2018
15.58
 0 15.58 15.58 15.58 0 0 0
28/11/2018
15.58
 100 17.41 17.41 15.58 0 100 -0.0
27/11/2018
17.41
 100 15.37 17.41 17.41 0 0 0
26/11/2018
15.37
 0 15.37 15.37 15.37 0 0 0
23/11/2018
15.37
 100 17.26 17.26 15.37 0 100 -0.0
22/11/2018
17.26
 100 15.05 17.26 17.26 0 0 0
21/11/2018
15.05
 100 18.26 18.26 15.05 0 100 -0.0
20/11/2018
18.26
 200 16.58 18.26 14.90 0 100 -0.0
19/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
16/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
15/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
14/11/2018
16.58
 0 16.58 16.58 16.58 0 0 0
13/11/2018
16.58
 0 16.51 16.58 16.58 0 0 0
12/11/2018
16.51
 1,800 16.51 16.80 16.51 1,300 0 0.1
09/11/2018
16.51
 0 16.51 16.51 16.51 0 0 0
08/11/2018
16.51
 100 17.98 17.98 16.51 0 100 -0.0
07/11/2018
17.98
 0 17.98 17.98 17.98 0 0 0
06/11/2018
17.98
 0 17.48 17.98 17.98 0 0 0
05/11/2018
17.48
 1,100 18.30 18.41 17.48 500 0 0.0
02/11/2018
18.30
 100 17.44 18.30 18.30 0 0 0
01/11/2018
17.44
 0 18.59 17.44 17.44 0 0 0
31/10/2018
18.59
 200 18.41 18.59 16.30 0 100 -0.0
30/10/2018
18.41
 600 16.12 18.41 18.41 0 0 0
29/10/2018
16.12
 300 18.41 18.41 16.12 0 200 -0.0
26/10/2018
18.41
 0 16.48 18.41 18.41 0 0 0
25/10/2018
16.48
 1,200 18.59 18.59 16.48 1,100 100 0.1
24/10/2018
18.59
 0 18.59 18.59 18.59 0 0 0
23/10/2018
18.59
 0 18.59 18.59 18.59 0 0 0
22/10/2018
18.59
 0 18.59 18.59 18.59 0 0 0
19/10/2018
18.59
 1,300 17.87 18.59 18.59 1,300 0 0.1
18/10/2018
17.87
 2,300 18.59 18.59 17.87 1,300 0 0.1
17/10/2018
18.59
 1,200 18.41 18.59 18.59 1,200 0 0.1
16/10/2018
18.41
 500 18.23 18.41 18.41 500 0 0.0
15/10/2018
18.23
 200 18.23 18.23 18.23 200 0 0.0
12/10/2018
18.23
 2,200 18.23 18.23 18.23 1,200 0 0.1
11/10/2018
18.23
 2,400 18.41 18.41 18.23 2,300 0 0.1
10/10/2018
18.41
 2,000 18.41 18.41 18.41 1,000 0 0.1
09/10/2018
18.41
 1,000 18.41 18.41 18.41 0 0 0
08/10/2018
18.41
 2,000 18.23 18.41 18.41 2,000 0 0.1
05/10/2018
18.23
 7,100 18.66 18.66 18.23 0 0 0
04/10/2018
18.66
 300 18.69 18.69 17.16 0 0 0
03/10/2018
18.69
 100 16.66 18.69 18.69 0 0 0
02/10/2018
16.66
 100 18.59 18.59 16.66 0 100 -0.0
01/10/2018
18.59
 3,200 18.59 18.59 18.59 3,200 0 0.2
28/09/2018
18.59
 6,500 18.59 18.59 17.87 500 0 0.0
27/09/2018
18.59
 300 19.44 19.44 18.59 0 0 0
26/09/2018
19.44
 2,400 18.94 19.44 17.16 1,000 0 0.1
25/09/2018
18.94
 1,000 18.41 18.94 18.94 0 0 0
24/09/2018
18.41
 200 18.41 18.41 18.41 200 0 0.0
21/09/2018
18.41
 2,800 18.23 18.55 18.23 1,100 0 0.1
20/09/2018
18.23
 1,100 18.23 18.59 18.23 0 0 0
19/09/2018
18.23
 100 18.76 18.76 18.23 0 0 0
18/09/2018
18.76
 600 18.59 18.76 17.16 0 100 -0.0
17/09/2018
18.59
 300 19.66 19.66 17.16 0 100 -0.0
14/09/2018
19.66
 400 20.01 20.01 17.16 0 100 -0.0
13/09/2018
20.01
 300 19.62 20.01 17.16 0 100 -0.0
12/09/2018
19.62
 100 19.62 19.62 19.62 0 0 0
11/09/2018
19.62
 100 19.66 19.66 19.62 0 0 0
10/09/2018
19.66
 700 17.16 19.66 18.59 0 0 0
07/09/2018
17.16
 100 19.30 19.30 17.16 0 100 -0.0
06/09/2018
19.30
 700 21.41 21.41 16.80 0 100 0
05/09/2018
21.41
 200 21.09 21.41 17.94 0 100 -0.0
04/09/2018
21.09
 600 21.44 21.44 21.09 600 0 0.0
31/08/2018
21.44
 5,100 20.73 21.44 21.02 0 0 0
30/08/2018
20.73
 3,800 19.66 20.73 19.66 100 0 0.0
29/08/2018
19.66
 4,300 18.94 20.01 16.15 0 100 -0.0
28/08/2018
18.94
 2,600 16.76 18.94 18.94 0 0 0
27/08/2018
16.76
 500 19.66 19.66 16.76 0 100 -0.0
24/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1)
24/08/2018
19.66
 400 20.55 20.55 19.66 100 0 0
23/08/2018
20.55
 200 21.09 21.09 18.05 0 0 0
22/08/2018
21.09
 200 18.05 21.09 18.23 0 0 0
21/08/2018
18.05
 6,200 16.53 18.91 17.85 0 0 0
20/08/2018
16.53
 2,100 14.39 16.53 15.19 0 100 -0.0
17/08/2018
14.39
 700 14.39 14.39 14.39 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |