CTCP VIWACO (vav)

34.80
0.40
(1.16%)
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
(2026-02-23) 		0.10 0.29% 15,800 0 0
32.50
35
34.60
2 tháng
(2026-01-16) 		-1.40 -3.89% 49,500 0 0
32.50
38.10
34.60
3 tháng
(2025-12-17) 		-0.40 -1.14% 66,600 200 0.0
32.50
38.10
34.60
6 tháng
(2025-09-18) 		-5.40 -13.50% 112,000 300 0.0
32.50
40
34.60
12 tháng
(2025-03-24) 		-4.45 -11.40% 363,900 39,800 1.8
32.50
47.50
34.60
24 tháng
(2024-03-27) 		9.21 36.28% 696,349 106,100 4.7
23.60
47.50
34.60
36 tháng
(2023-04-03) 		20.95 153.51% 926,749 118,000 5.1
13.35
47.50
34.60
60 tháng
(2021-04-12) 		19.99 136.75% 1,606,128 122,500 5.3
12.80
47.50
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2022
15.58
 300 18.06 18.06 15.58 0 0 0
04/07/2022
18.06
 0 18.06 18.06 18.06 0 0 0
01/07/2022
18.06
 0 17.82 18.06 18.06 0 0 0
30/06/2022
17.82
 3,100 18.12 18.12 17.82 100 0 0.0
29/06/2022
18.12
 200 18.66 18.66 18.12 0 0 0
28/06/2022
18.66
 1,000 18.72 18.72 18.66 0 0 0
27/06/2022
18.72
 300 18.60 18.72 18.66 0 0 0
24/06/2022
18.60
 0 18.60 18.60 18.60 0 0 0
23/06/2022
18.60
 0 18.60 18.60 18.60 0 0 0
22/06/2022
18.60
 100 16.97 18.60 18.60 0 0 0
21/06/2022
16.97
 500 16.91 16.97 16.91 0 0 0
20/06/2022
16.91
 0 16.91 16.91 16.91 0 0 0
17/06/2022
16.91
 0 16.91 16.91 16.91 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
16/06/2022
16.91
 0 16.88 16.91 16.91 0 0 0
15/06/2022
16.88
 200 16.88 16.88 16.88 0 0 0
14/06/2022
16.88
 0 16.88 16.88 16.88 0 0 0
13/06/2022
16.88
 0 16.82 16.88 16.82 0 0 0
10/06/2022
16.82
 1,000 17.34 17.34 16.82 0 0 0
09/06/2022
17.34
 0 17.34 17.34 17.34 0 0 0
08/06/2022
17.34
 100 16.88 17.34 17.34 0 0 0
07/06/2022
16.88
 201 17.05 17.05 16.88 0 0 0
06/06/2022
17.05
 600 18.44 18.44 17.05 0 0 0
03/06/2022
18.44
 400 17.98 18.61 18.44 0 0 0
02/06/2022
17.98
 0 17.98 17.98 17.98 0 0 0
01/06/2022
17.98
 0 17.98 17.98 17.98 0 0 0
31/05/2022
17.98
 0 18.15 17.98 18.15 0 0 0
30/05/2022
18.15
 800 17.92 18.15 17.92 0 0 0
27/05/2022
17.92
 600 18.21 18.21 17.92 0 0 0
26/05/2022
18.21
 0 18.21 18.21 18.21 0 0 0
25/05/2022
18.21
 400 17.34 18.21 18.15 0 0 0
24/05/2022
17.34
 4,300 17.34 17.63 16.94 0 0 0
23/05/2022
17.34
 3,000 17.34 17.34 17.00 0 0 0
20/05/2022
17.34
 200 16.88 17.34 17.34 0 0 0
19/05/2022
16.88
 3,400 17.69 17.92 16.88 0 0 0
18/05/2022
17.69
 400 17.69 17.69 17.69 0 0 0
17/05/2022
17.69
 150 17.69 17.69 17.69 0 0 0
16/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
13/05/2022
17.69
 2,400 17.69 17.69 17.69 0 0 0
12/05/2022
17.69
 1,000 17.69 17.69 17.69 0 0 0
11/05/2022
17.69
 100 17.69 17.69 17.69 0 0 0
10/05/2022
17.69
 200 16.76 17.69 17.05 0 0 0
09/05/2022
16.76
 1,700 19.65 19.65 16.76 0 0 0
06/05/2022
19.65
 0 19.65 19.65 19.65 0 0 0
05/05/2022
19.65
 100 18.90 19.65 19.65 0 0 0
04/05/2022
18.90
 0 18.90 18.90 18.90 0 0 0
29/04/2022
18.90
 0 18.90 18.90 18.90 0 0 0
28/04/2022
18.90
 0 18.90 18.90 18.90 0 0 0
27/04/2022
18.90
 500 18.90 18.90 18.90 0 0 0
26/04/2022
18.90
 600 18.61 18.90 16.07 0 0 0
25/04/2022
18.61
 6,000 18.61 20.23 18.61 0 0 0
22/04/2022
18.61
 0 18.67 18.61 18.67 0 0 0
21/04/2022
18.67
 2,400 18.50 18.96 18.50 0 0 0
20/04/2022
18.50
 100 18.56 18.56 18.50 0 0 0
19/04/2022
18.56
 6,200 18.61 19.08 18.56 0 0 0
18/04/2022
18.61
 1,100 19.71 19.71 18.56 0 0 0
15/04/2022
19.71
 2,200 19.60 19.71 16.71 0 0 0
14/04/2022
19.60
 0 18.50 19.60 18.50 0 0 0
13/04/2022
18.50
 2,101 19.37 19.65 18.50 0 0 0
12/04/2022
19.37
 1,100 19.71 19.71 19.37 0 0 0
08/04/2022
19.71
 500 19.65 19.71 19.71 0 0 0
07/04/2022
19.65
 600 19.13 19.65 19.65 0 0 0
06/04/2022
19.13
 0 19.13 19.13 19.13 0 0 0
05/04/2022
19.13
 1,000 19.13 19.13 19.13 0 0 0
04/04/2022
19.13
 700 19.54 19.54 19.13 0 0 0
01/04/2022
19.54
 50 19.54 19.54 19.54 0 0 0
31/03/2022
19.54
 500 19.42 19.54 19.54 0 0 0
30/03/2022
19.42
 300 19.02 19.42 19.37 0 0 0
29/03/2022
19.02
 8 18.67 19.02 19.02 0 0 0
28/03/2022
18.67
 300 19.65 19.65 18.67 0 0 0
25/03/2022
19.65
 1,500 19.42 19.65 19.60 0 0 0
24/03/2022
19.42
 1,400 19.42 19.48 19.42 0 0 0
23/03/2022
19.42
 0 18.90 19.42 19.42 0 0 0
22/03/2022
18.90
 2,000 21.39 21.39 18.61 0 0 0
21/03/2022
21.39
 0 21.39 21.39 21.39 0 0 0
18/03/2022
21.39
 0 21.39 21.39 21.39 0 0 0
17/03/2022
21.39
 400 19.65 21.39 21.39 0 0 0
16/03/2022
19.65
 1,700 17.34 20.17 19.65 0 0 0
15/03/2022
17.34
 760 19.65 19.65 17.28 0 0 0
14/03/2022
19.65
 500 20.29 20.29 19.65 0 0 0
11/03/2022
20.29
 8 20.23 20.29 20.29 0 0 0
10/03/2022
20.23
 1,200 19.94 20.58 20.23 0 0 0
09/03/2022
19.94
 2,200 20.23 20.23 19.94 0 0 0
08/03/2022
20.23
 1,302 20.23 20.23 20.23 0 0 0
07/03/2022
20.23
 1,560 20.81 20.81 20.23 0 0 0
04/03/2022
20.81
 6,900 19.65 20.81 20.17 0 0 0
03/03/2022
19.65
 4,600 19.77 20.23 19.65 0 0 0
02/03/2022
19.77
 200 19.65 19.77 19.77 0 0 0
01/03/2022
19.65
 4,000 20.00 20.46 19.65 0 0 0
28/02/2022
20.00
 4,900 20.06 20.87 20.00 0 0 0
25/02/2022
20.06
 2,200 20.52 20.52 20.06 0 0 0
24/02/2022
20.52
 2,900 20.58 20.69 20.35 0 0 0
23/02/2022
20.58
 4,100 20.23 20.81 20.58 0 0 0
22/02/2022
20.23
 6,500 20.87 21.33 20.23 0 2,000 -0.1
21/02/2022
20.87
 7,000 20.64 21.39 20.58 0 0 0
18/02/2022
20.64
 300 20.87 20.87 20.23 0 0 0
17/02/2022
20.87
 400 20.81 20.87 20.87 0 0 0
16/02/2022
20.81
 2,400 19.60 21.10 20.75 0 0 0
15/02/2022
19.60
 0 19.60 19.60 19.60 0 0 0
14/02/2022
19.60
 400 19.65 19.65 19.60 0 0 0
11/02/2022
19.65
 3,500 18.79 19.65 18.90 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |