CTCP Vận tải Thủy - Vinacomin (wtc)

13
0.10
(0.78%)
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 3.17% 156,700 1,000 0.0
12.50
13.30
13
2 tháng
(2024-07-22) 		0.40 3.17% 196,100 1,000 0.0
12
13.30
13
3 tháng
(2024-06-21) 		-0.60 -4.41% 323,600 1,000 0.0
12
13.60
13
6 tháng
(2024-03-25) 		0 0% 672,400 -20,400 -0.3
12
13.90
13
12 tháng
(2023-09-25) 		-0.30 -2.26% 772,500 -21,400 -0.3
11.70
14.80
13
24 tháng
(2022-09-30) 		2.11 19.39% 1,282,302 -3,400 -0.1
9.53
16.33
13
36 tháng
(2021-10-05) 		-18.76 -59.07% 2,572,790 -13,400 -0.5
9.53
41.76
13
60 tháng
(2019-10-16) 		10.11 349.84% 3,389,198 -3,100 -0.3
2.59
41.76
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2021
29.18
 2,400 29.18 29.18 27.51 0 0 0
20/09/2021
29.18
 8,200 31.01 31.01 29.18 0 0 0
17/09/2021
31.01
 8,871 32.60 32.60 30.68 0 0 0
16/09/2021
32.60
 22,800 32.60 37.26 32.60 0 1,000 -0.0
15/09/2021
32.60
 28,700 29.26 32.60 29.34 0 0 0
14/09/2021
29.26
 11,001 27.26 29.26 26.01 0 1,400 -0.0
13/09/2021
27.26
 12,900 24.18 27.26 24.18 0 200 -0.0
10/09/2021
24.18
 32,200 24.18 24.18 23.34 0 0 0
09/09/2021
24.18
 9,300 23.76 24.18 23.34 0 0 0
08/09/2021
23.76
 8,000 24.18 24.18 23.76 5,200 0 0.1
07/09/2021
24.18
 29,500 24.18 24.26 24.18 0 0 0
06/09/2021
24.18
 400 24.18 24.18 24.18 0 0 0
01/09/2021
24.18
 2,300 25.01 25.01 24.18 0 0 0
31/08/2021
25.01
 1,000 25.34 25.34 25.01 0 0 0
30/08/2021
25.34
 0 26.18 25.34 25.34 0 0 0
27/08/2021
26.18
 400 26.76 26.76 25.01 0 0 0
26/08/2021
26.76
 2,600 27.09 27.09 23.34 0 2,500 -0.1
25/08/2021
27.09
 0 27.34 27.09 27.09 0 0 0
24/08/2021
27.34
 3,300 25.01 27.34 23.34 0 0 0
23/08/2021
25.01
 5,650 25.01 25.01 25.01 0 0 0
20/08/2021
25.01
 2,200 25.43 25.93 21.84 0 100 -0.0
19/08/2021
25.43
 1,300 25.43 25.43 25.43 0 0 0
18/08/2021
25.43
 300 27.43 27.43 25.43 0 0 0
17/08/2021
27.43
 18,100 26.68 27.43 25.01 0 9,000 -0.3
16/08/2021
26.68
 4,800 26.59 30.43 26.59 0 0 0
13/08/2021
26.59
 24,400 24.18 26.59 23.76 0 0 0
12/08/2021
24.18
 25,000 22.09 25.01 20.84 13,000 0 0.3
11/08/2021
22.09
 7,300 20.01 22.09 21.26 0 0 0
10/08/2021
20.01
 3,700 19.17 20.01 18.51 500 0 0.0
09/08/2021
19.17
 2,300 18.17 19.17 18.34 0 0 0
06/08/2021
18.17
 500 18.34 18.34 18.17 0 0 0
05/08/2021
18.34
 2,600 19.84 19.84 17.17 1,700 0 0.0
04/08/2021
19.84
 1,900 20.59 20.59 19.84 0 0 0
03/08/2021
20.59
 1,400 19.17 20.59 20.59 0 0 0
02/08/2021
19.17
 5,700 16.67 19.17 16.67 0 0 0
30/07/2021
16.67
 500 17.84 17.84 16.67 0 0 0
29/07/2021
17.84
 100 16.67 17.84 17.84 0 0 0
28/07/2021
16.67
 500 16.17 16.67 16.67 0 0 0
27/07/2021
16.17
 700 16.17 16.26 16.17 0 0 0
26/07/2021
16.17
 202 16.17 16.17 16.17 0 0 0
23/07/2021
16.17
 1,110 16.67 16.67 16.17 0 0 0
22/07/2021
16.67
 1,200 18.59 18.59 16.67 0 0 0
21/07/2021
18.59
 200 16.51 18.59 18.59 0 0 0
20/07/2021
16.51
 500 16.42 16.51 16.51 0 0 0
19/07/2021
16.42
 3,200 15.59 17.92 16.42 1,100 0 0.0
16/07/2021
15.59
 800 17.34 17.34 15.59 0 0 0
15/07/2021
17.34
 4,000 15.42 17.34 15.17 0 0 0
14/07/2021
15.42
 1,800 16.67 16.67 14.76 0 0 0
13/07/2021
16.67
 6,100 17.51 20.01 16.67 0 0 0
12/07/2021
17.51
 0 18.09 17.51 17.51 0 0 0
09/07/2021
18.09
 3,700 17.59 18.34 15.34 0 0 0
08/07/2021
17.59
 800 18.26 18.26 17.59 0 0 0
07/07/2021
18.26
 2,500 21.34 21.34 18.26 0 0 0
06/07/2021
21.34
 100 17.09 21.34 21.34 0 0 0
05/07/2021
17.09
 1,500 16.42 20.17 17.09 0 0 0
02/07/2021
16.42
 5,800 18.92 19.17 16.42 0 0 0
01/07/2021
18.92
 0 19.17 18.92 18.92 0 0 0
30/06/2021
19.17
 13,000 18.76 19.17 18.76 0 0 0
29/06/2021
18.76
 1,542 20.67 20.67 18.76 0 0 0
28/06/2021
20.67
 0 20.67 20.67 20.67 0 0 0
25/06/2021
20.67
 2,000 18.92 20.67 20.67 0 0 0
24/06/2021
18.92
 0 18.92 18.92 18.92 0 0 0
23/06/2021
18.92
 9,800 18.92 18.92 18.92 0 0 0
22/06/2021
18.92
 0 18.92 18.92 18.92 0 0 0
21/06/2021
18.92
 300 19.01 19.01 18.92 0 0 0
18/06/2021
19.01
 1,200 19.01 19.01 18.92 0 0 0
17/06/2021
19.01
 0 19.01 19.01 19.01 0 0 0
16/06/2021
19.01
 600 18.09 19.01 19.01 0 0 0
15/06/2021
18.09
 2,642 19.17 19.17 17.84 0 0 0
14/06/2021
19.17
 11,149 19.51 19.51 19.17 0 0 0
11/06/2021
19.51
 1,700 19.09 19.59 18.67 0 0 0
10/06/2021
19.09
 100 16.76 19.09 19.09 0 0 0
09/06/2021
16.76
 900 17.59 17.59 16.76 0 0 0
08/06/2021
17.59
 1,200 17.59 19.76 17.59 0 0 0
07/06/2021
17.59
 4,088 20.17 20.17 17.59 0 0 0
04/06/2021
20.17
 0 20.17 20.17 20.17 0 0 0
03/06/2021
20.17
 100 20.17 20.17 20.17 0 0 0
02/06/2021
20.17
 206 20.17 20.17 20.17 0 0 0
01/06/2021
20.17
 700 20.09 20.17 20.17 0 0 0
31/05/2021
20.09
 0 20.09 20.09 20.09 0 0 0
28/05/2021
20.09
 100 20.09 20.09 20.09 0 0 0
27/05/2021
20.09
 400 20.17 20.17 20.09 0 0 0
26/05/2021
20.17
 1,300 19.92 20.17 20.09 0 0 0
25/05/2021
19.92
 700 20.84 21.17 19.92 0 0 0
24/05/2021
20.84
 2,200 20.42 20.84 20.84 0 0 0
21/05/2021
20.42
 406 20.51 20.51 20.42 0 0 0
20/05/2021
20.51
 0 20.26 20.51 20.51 0 0 0
19/05/2021
20.26
 3,012 19.59 21.42 20.17 0 0 0
18/05/2021
19.59
 800 22.34 22.34 19.59 0 0 0
17/05/2021
22.34
 0 22.42 22.34 22.34 0 0 0
14/05/2021
22.42
 6,500 21.76 22.42 22.26 0 0 0
13/05/2021
21.76
 1,200 22.26 22.26 21.76 0 0 0
12/05/2021
22.26
 6,300 22.51 22.51 21.67 0 0 0
11/05/2021
22.51
 1,700 22.51 22.51 22.51 0 0 0
10/05/2021
22.51
 1,200 22.01 22.51 22.51 0 0 0
07/05/2021
22.01
 3,500 25.34 25.34 21.92 0 0 0
06/05/2021
25.34
 0 25.34 25.34 25.34 0 0 0
05/05/2021: Cổ tức tiền mặt tỉ lệ: 35%
05/05/2021
25.34
 4,000 23.34 25.43 25.01 0 0 0
04/05/2021
23.34
 6,020 23.42 23.42 22.60 0 0 0
29/04/2021
23.42
 2,500 22.67 23.42 22.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |