CTCP VIWACO (vav)

33.80
-0.20
(-0.59%)
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
(2025-11-05) 		-1.80 -5.03% 2,800 0 0
33.80
35.80
33.80
2 tháng
(2025-10-06) 		-4 -10.53% 25,000 0 0
33.80
38.50
33.80
3 tháng
(2025-09-08) 		-4.50 -11.69% 47,800 100 0.0
33.80
40
33.80
6 tháng
(2025-06-09) 		-2 -5.56% 191,500 13,800 0.6
33.80
47.50
33.80
12 tháng
(2024-12-10) 		2.70 8.64% 402,300 51,500 2.4
29.34
47.50
33.80
24 tháng
(2023-12-18) 		8.42 32.92% 698,949 113,800 5.0
23.49
47.50
33.80
36 tháng
(2022-12-21) 		18 112.45% 888,649 116,800 5.1
12.80
47.50
33.80
60 tháng
(2020-12-31) 		19.39 132.64% 1,596,628 122,300 5.3
12.13
47.50
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2021
16.88
 1,000 16.91 16.91 16.76 0 0 0
14/09/2021
16.91
 1,700 16.71 16.91 16.76 0 0 0
13/09/2021
16.71
 0 16.71 16.71 16.71 0 0 0
10/09/2021
16.71
 500 16.62 16.71 16.71 0 0 0
09/09/2021
16.62
 1,000 16.42 16.62 16.62 0 0 0
08/09/2021
16.42
 4,000 16.91 16.91 16.42 0 0 0
07/09/2021
16.91
 100 17.02 17.02 16.91 0 0 0
06/09/2021
17.02
 0 17.20 17.02 17.20 0 0 0
01/09/2021
17.20
 4,100 16.76 17.20 16.47 0 0 0
31/08/2021
16.76
 200 16.24 16.76 16.76 0 0 0
30/08/2021
16.24
 400 16.19 16.24 16.19 0 0 0
27/08/2021
16.19
 100 16.19 16.19 16.19 0 0 0
26/08/2021
16.19
 3,600 15.61 16.19 15.90 0 0 0
25/08/2021
15.61
 700 15.90 15.90 15.61 0 0 0
24/08/2021
15.90
 0 15.90 15.90 15.90 0 0 0
23/08/2021
15.90
 400 15.90 15.90 15.90 0 0 0
20/08/2021
15.90
 600 15.20 15.90 15.32 0 0 0
19/08/2021
15.20
 0 15.35 15.20 15.35 0 0 0
18/08/2021
15.35
 500 16.19 16.19 15.17 0 0 0
17/08/2021
16.19
 0 16.19 16.19 16.19 0 0 0
16/08/2021
16.19
 0 16.19 16.19 16.19 0 0 0
13/08/2021
16.19
 0 16.19 16.19 16.19 0 0 0
12/08/2021
16.19
 0 16.19 16.19 16.19 0 0 0
11/08/2021
16.19
 0 16.19 16.19 16.19 0 0 0
10/08/2021
16.19
 100 15.78 16.19 16.19 0 0 0
09/08/2021
15.78
 0 15.78 15.78 15.78 0 0 0
06/08/2021
15.78
 0 15.78 15.78 15.78 0 0 0
05/08/2021
15.78
 0 15.75 15.78 15.75 0 0 0
04/08/2021
15.75
 1,700 16.30 16.30 15.75 0 0 0
03/08/2021
16.30
 100 16.19 16.30 16.30 0 0 0
02/08/2021
16.19
 0 16.19 16.19 16.19 0 0 0
30/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
29/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
28/07/2021
16.19
 1,600 15.84 16.33 16.04 0 0 0
27/07/2021
15.84
 0 15.84 15.84 15.84 0 0 0
26/07/2021
15.84
 0 15.75 15.84 15.84 0 0 0
23/07/2021
15.75
 400 15.90 15.90 15.75 0 0 0
22/07/2021
15.90
 500 15.90 15.90 15.90 0 0 0
21/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
20/07/2021
15.90
 200 16.45 16.45 15.90 0 0 0
19/07/2021
16.45
 0 16.45 16.45 16.45 0 0 0
16/07/2021
16.45
 0 16.45 16.45 16.45 0 0 0
15/07/2021
16.45
 1,000 16.45 16.45 16.45 0 0 0
14/07/2021
16.45
 0 16.45 16.45 16.45 0 0 0
13/07/2021
16.45
 200 16.45 16.45 16.45 0 0 0
12/07/2021
16.45
 100 15.38 16.45 16.45 0 0 0
09/07/2021
15.38
 0 15.38 15.38 15.38 0 0 0
08/07/2021
15.38
 0 15.38 15.38 15.38 0 0 0
07/07/2021
15.38
 200 15.46 15.46 15.38 0 0 0
06/07/2021
15.46
 1,600 15.03 15.46 15.03 0 0 0
05/07/2021
15.03
 1,000 17.31 17.31 15.03 0 0 0
02/07/2021
17.31
 100 15.58 17.31 17.31 0 0 0
01/07/2021
15.58
 100 15.06 15.58 15.58 0 0 0
30/06/2021
15.06
 6,600 15.32 15.32 15.06 0 0 0
29/06/2021
15.32
 800 14.91 15.32 15.03 0 0 0
28/06/2021
14.91
 200 15.84 15.87 14.91 0 0 0
25/06/2021
15.84
 0 15.84 15.84 15.84 0 0 0
24/06/2021
15.84
 0 15.84 15.84 15.84 0 0 0
23/06/2021
15.84
 0 15.61 15.84 15.84 0 0 0
22/06/2021
15.61
 1,100 16.36 16.36 15.61 0 0 0
21/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
18/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
17/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
16/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
15/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |