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% 16,700 0 0
32.50
35
34.80
2 tháng
(2026-01-19) 		-3.50 -9.19% 49,800 0 0
32.50
38.10
34.80
3 tháng
(2025-12-18) 		-1.40 -3.89% 67,300 200 0.0
32.50
38.10
34.80
6 tháng
(2025-09-19) 		-4.40 -11.28% 111,700 300 0.0
32.50
39
34.80
12 tháng
(2025-03-24) 		-4.45 -11.40% 364,800 39,800 1.8
32.50
47.50
34.80
24 tháng
(2024-03-28) 		8.51 32.64% 697,149 106,100 4.7
23.60
47.50
34.80
36 tháng
(2023-04-03) 		20.95 153.51% 927,649 118,000 5.1
13.35
47.50
34.80
60 tháng
(2021-04-13) 		19.99 136.75% 1,606,928 122,500 5.3
12.80
47.50
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2022
18.79
 1,200 19.60 19.60 18.79 0 0 0
09/02/2022
19.60
 300 20.23 20.23 19.60 0 0 0
08/02/2022
20.23
 200 18.50 20.23 18.50 0 0 0
07/02/2022
18.50
 300 18.56 18.56 18.50 0 0 0
28/01/2022
18.56
 1,100 20.52 20.52 18.50 400 500 -0.0
27/01/2022
20.52
 1,300 17.98 20.52 18.79 0 0 0
26/01/2022
17.98
 0 20.52 17.98 17.98 0 0 0
25/01/2022
20.52
 200 18.04 20.52 15.38 0 100 -0.0
24/01/2022
18.04
 200 18.04 18.04 18.04 0 0 0
21/01/2022
18.04
 3,100 15.72 18.04 17.92 0 0 0
20/01/2022
15.72
 100 18.44 18.44 15.72 0 100 -0.0
19/01/2022
18.44
 100 17.34 18.44 18.44 0 0 0
18/01/2022
17.34
 1,300 17.34 17.34 17.34 0 0 0
17/01/2022
17.34
 2,200 17.57 17.57 17.34 0 0 0
14/01/2022
17.57
 700 18.56 18.56 17.52 0 0 0
13/01/2022
18.56
 1,400 18.21 18.79 18.56 0 0 0
12/01/2022
18.21
 2,700 18.50 18.61 18.21 0 0 0
11/01/2022
18.50
 1,400 18.61 18.61 18.38 200 0 0.0
10/01/2022
18.61
 100 18.50 18.61 18.61 0 0 0
07/01/2022
18.50
 600 18.50 19.08 18.50 0 0 0
06/01/2022
18.50
 200 18.09 18.50 18.50 0 0 0
05/01/2022
18.09
 200 18.79 18.90 18.09 0 0 0
04/01/2022
18.79
 2,200 18.61 21.39 18.79 0 0 0
31/12/2021
18.61
 2,000 18.67 18.79 18.61 0 0 0
30/12/2021
18.67
 1,000 18.67 18.73 18.67 0 0 0
29/12/2021
18.67
 2,200 18.67 18.67 18.61 0 0 0
28/12/2021
18.67
 1,900 18.32 18.67 18.50 0 0 0
27/12/2021
18.32
 5,900 18.61 18.61 18.32 0 0 0
24/12/2021
18.61
 5,338 18.61 18.73 18.61 400 0 0.0
23/12/2021
18.61
 6,500 18.61 18.73 18.50 100 0 0.0
22/12/2021
18.61
 4,500 18.67 18.67 18.50 200 800 -0.0
21/12/2021
18.67
 11,600 18.50 18.67 18.50 400 0 0.0
20/12/2021
18.50
 1,600 18.61 19.02 18.50 0 0 0
17/12/2021
18.61
 15,400 18.50 18.61 18.50 15,000 0 0.5
16/12/2021
18.50
 1,100 18.50 18.56 18.50 100 0 0.0
15/12/2021
18.50
 3,900 19.54 19.54 18.50 3,300 0 0.1
14/12/2021
19.54
 1,900 19.54 19.54 18.50 300 0 0.0
13/12/2021
19.54
 400 18.79 19.60 19.54 0 0 0
10/12/2021
18.79
 2,700 18.84 18.90 18.79 100 0 0.0
09/12/2021
18.84
 2,800 18.04 18.96 18.84 0 0 0
08/12/2021
18.04
 5,300 19.02 19.02 17.92 100 0 0.0
07/12/2021
19.02
 4,500 18.56 19.19 18.21 1,000 400 0.0
06/12/2021
18.56
 13,300 20.64 20.64 17.92 1,600 0 0.1
03/12/2021
20.64
 3,000 20.93 20.93 20.64 0 0 0
02/12/2021
20.93
 2,200 21.10 21.10 20.87 0 0 0
01/12/2021
21.10
 300 21.33 21.33 20.87 0 0 0
30/11/2021
21.33
 300 21.04 21.39 21.33 0 0 0
29/11/2021
21.04
 2,000 21.04 21.04 21.04 0 0 0
26/11/2021
21.04
 1,000 20.98 21.04 21.04 0 0 0
25/11/2021
20.98
 800 21.16 21.16 20.98 0 0 0
24/11/2021
21.16
 3,500 21.27 21.27 20.81 0 0 0
23/11/2021
21.27
 3,100 21.45 21.45 21.10 0 0 0
22/11/2021
21.45
 4,900 23.64 23.64 21.45 0 0 0
19/11/2021
23.64
 5,000 21.45 23.64 21.39 100 0 0.0
18/11/2021
21.45
 5,700 21.97 21.97 21.39 0 0 0
17/11/2021
21.97
 2,800 22.31 22.43 21.97 0 0 0
16/11/2021
22.31
 700 23.01 23.06 22.31 0 0 0
15/11/2021
23.01
 3,800 23.06 23.06 20.52 0 0 0
12/11/2021
23.06
 1,700 23.06 23.12 22.83 0 0 0
11/11/2021
23.06
 2,100 23.41 23.41 23.06 0 0 0
10/11/2021
23.41
 3,900 23.87 23.87 23.06 0 0 0
09/11/2021
23.87
 1,500 23.99 23.99 23.24 0 0 0
08/11/2021
23.99
 1,300 23.99 23.99 23.12 0 0 0
05/11/2021
23.99
 2,000 24.57 24.57 23.99 0 0 0
04/11/2021
24.57
 1,400 23.24 24.63 23.30 0 0 0
03/11/2021
23.24
 3,900 23.76 23.76 23.24 0 200 -0.0
02/11/2021
23.76
 3,800 24.28 24.86 23.76 0 0 0
01/11/2021
24.28
 4,900 24.16 24.39 24.05 0 0 0
29/10/2021
24.16
 7,100 24.57 24.57 24.16 0 100 -0.0
28/10/2021
24.57
 3,800 26.82 26.82 23.76 0 0 0
27/10/2021
26.82
 9,500 26.59 26.82 24.86 0 0 0
26/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/10/2021
26.59
 31,700 24.28 27.05 25.90 100 0 0.0
25/10/2021
24.28
 33,100 24.08 24.57 23.99 400 0 0.0
22/10/2021
24.08
 10,700 22.63 24.13 23.70 0 0 0
21/10/2021
22.63
 2,700 23.44 23.44 22.63 0 0 0
20/10/2021
23.44
 1,100 22.60 23.44 22.83 0 0 0
19/10/2021
22.60
 3,600 22.69 23.30 22.54 0 0 0
18/10/2021
22.69
 2,000 24.86 24.86 22.69 0 0 0
15/10/2021
24.86
 3,800 25.38 25.41 24.57 0 0 0
14/10/2021
25.38
 19,200 22.92 25.43 23.06 0 0 0
13/10/2021
22.92
 6,000 20.81 22.95 22.83 0 0 0
12/10/2021
20.81
 2,600 22.46 22.46 20.81 0 0 0
11/10/2021
22.46
 4,900 20.81 22.46 21.45 0 0 0
08/10/2021
20.81
 2,400 20.23 20.81 20.23 0 0 0
07/10/2021
20.23
 3,700 20.38 20.38 20.23 0 0 0
06/10/2021
20.38
 6,500 20.52 20.52 20.00 0 0 0
05/10/2021
20.52
 200 20.52 20.52 20.52 0 0 0
04/10/2021
20.52
 900 19.94 20.52 20.52 0 0 0
01/10/2021
19.94
 9,400 20.29 20.32 19.94 0 0 0
30/09/2021
20.29
 0 20.29 20.29 20.29 0 0 0
29/09/2021
20.29
 100 20.29 20.29 20.29 0 0 0
28/09/2021
20.29
 3,800 19.65 20.29 20.23 0 0 0
27/09/2021
19.65
 2,900 21.10 21.74 19.65 0 0 0
24/09/2021
21.10
 4,300 24.28 24.28 20.95 0 0 0
23/09/2021
24.28
 300 24.57 24.57 24.28 0 0 0
22/09/2021
24.57
 8,200 22.02 24.57 21.50 0 0 0
21/09/2021
22.02
 1,400 21.42 22.02 21.42 0 0 0
20/09/2021
21.42
 32,400 19.37 21.42 21.42 0 2,000 -0.1
17/09/2021
19.37
 2,800 16.91 19.37 17.34 0 0 0
16/09/2021
16.91
 2,100 16.88 16.91 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |