CTCP VIWACO (vav)

32.50
0
(0%)
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
(2026-05-20) 		-2 -5.80% 13,100 0 0
32.50
34.50
32.50
2 tháng
(2026-04-20) 		-0.05 -0.16% 15,800 -624 0
31.30
34.50
32.50
3 tháng
(2026-03-23) 		-1.69 -4.94% 18,300 -624 0
31.30
34.50
32.50
6 tháng
(2025-12-22) 		-1.30 -3.86% 84,300 -524 0.0
31.30
36.69
32.50
12 tháng
(2025-06-24) 		-5.57 -14.64% 270,900 13,776 0.6
31.30
45.75
32.50
24 tháng
(2024-07-01) 		7.70 31.03% 634,838 70,176 3.2
23.04
45.75
32.50
36 tháng
(2023-07-05) 		15.43 90.36% 898,849 112,376 5.0
15.55
45.75
32.50
60 tháng
(2021-07-15) 		16.66 105.19% 1,597,328 121,876 5.3
12.33
45.75
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
17.81
 3,900 18.82 18.82 17.81 3,300 0 0.1
14/12/2021
18.82
 1,900 18.82 18.82 17.81 300 0 0.0
13/12/2021
18.82
 400 18.09 18.87 18.82 0 0 0
10/12/2021
18.09
 2,700 18.15 18.20 18.09 100 0 0.0
09/12/2021
18.15
 2,800 17.37 18.26 18.15 0 0 0
08/12/2021
17.37
 5,300 18.32 18.32 17.26 100 0 0.0
07/12/2021
18.32
 4,500 17.87 18.48 17.54 1,000 400 0.0
06/12/2021
17.87
 13,300 19.87 19.87 17.26 1,600 0 0.1
03/12/2021
19.87
 3,000 20.15 20.15 19.87 0 0 0
02/12/2021
20.15
 2,200 20.32 20.32 20.10 0 0 0
01/12/2021
20.32
 300 20.54 20.54 20.10 0 0 0
30/11/2021
20.54
 300 20.26 20.60 20.54 0 0 0
29/11/2021
20.26
 2,000 20.26 20.26 20.26 0 0 0
26/11/2021
20.26
 1,000 20.21 20.26 20.26 0 0 0
25/11/2021
20.21
 800 20.38 20.38 20.21 0 0 0
24/11/2021
20.38
 3,500 20.49 20.49 20.04 0 0 0
23/11/2021
20.49
 3,100 20.65 20.65 20.32 0 0 0
22/11/2021
20.65
 4,900 22.77 22.77 20.65 0 0 0
19/11/2021
22.77
 5,000 20.65 22.77 20.60 100 0 0.0
18/11/2021
20.65
 5,700 21.16 21.16 20.60 0 0 0
17/11/2021
21.16
 2,800 21.49 21.60 21.16 0 0 0
16/11/2021
21.49
 700 22.16 22.21 21.49 0 0 0
15/11/2021
22.16
 3,800 22.21 22.21 19.76 0 0 0
12/11/2021
22.21
 1,700 22.21 22.27 21.99 0 0 0
11/11/2021
22.21
 2,100 22.55 22.55 22.21 0 0 0
10/11/2021
22.55
 3,900 22.99 22.99 22.21 0 0 0
09/11/2021
22.99
 1,500 23.10 23.10 22.38 0 0 0
08/11/2021
23.10
 1,300 23.10 23.10 22.27 0 0 0
05/11/2021
23.10
 2,000 23.66 23.66 23.10 0 0 0
04/11/2021
23.66
 1,400 22.38 23.72 22.44 0 0 0
03/11/2021
22.38
 3,900 22.88 22.88 22.38 0 200 -0.0
02/11/2021
22.88
 3,800 23.38 23.94 22.88 0 0 0
01/11/2021
23.38
 4,900 23.27 23.49 23.16 0 0 0
29/10/2021
23.27
 7,100 23.66 23.66 23.27 0 100 -0.0
28/10/2021
23.66
 3,800 25.83 25.83 22.88 0 0 0
27/10/2021
25.83
 9,500 25.61 25.83 23.94 0 0 0
26/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/10/2021
25.61
 31,700 23.38 26.05 24.94 100 0 0.0
25/10/2021
23.38
 33,100 23.19 23.66 23.10 400 0 0.0
22/10/2021
23.19
 10,700 21.80 23.24 22.83 0 0 0
21/10/2021
21.80
 2,700 22.57 22.57 21.80 0 0 0
20/10/2021
22.57
 1,100 21.77 22.57 21.99 0 0 0
19/10/2021
21.77
 3,600 21.85 22.44 21.71 0 0 0
18/10/2021
21.85
 2,000 23.94 23.94 21.85 0 0 0
15/10/2021
23.94
 3,800 24.44 24.47 23.66 0 0 0
14/10/2021
24.44
 19,200 22.07 24.50 22.21 0 0 0
13/10/2021
22.07
 6,000 20.04 22.10 21.99 0 0 0
12/10/2021
20.04
 2,600 21.63 21.63 20.04 0 0 0
11/10/2021
21.63
 4,900 20.04 21.63 20.65 0 0 0
08/10/2021
20.04
 2,400 19.49 20.04 19.49 0 0 0
07/10/2021
19.49
 3,700 19.62 19.62 19.49 0 0 0
06/10/2021
19.62
 6,500 19.76 19.76 19.26 0 0 0
05/10/2021
19.76
 200 19.76 19.76 19.76 0 0 0
04/10/2021
19.76
 900 19.21 19.76 19.76 0 0 0
01/10/2021
19.21
 9,400 19.54 19.57 19.21 0 0 0
30/09/2021
19.54
 0 19.54 19.54 19.54 0 0 0
29/09/2021
19.54
 100 19.54 19.54 19.54 0 0 0
28/09/2021
19.54
 3,800 18.93 19.54 19.49 0 0 0
27/09/2021
18.93
 2,900 20.32 20.93 18.93 0 0 0
24/09/2021
20.32
 4,300 23.38 23.38 20.18 0 0 0
23/09/2021
23.38
 300 23.66 23.66 23.38 0 0 0
22/09/2021
23.66
 8,200 21.21 23.66 20.71 0 0 0
21/09/2021
21.21
 1,400 20.63 21.21 20.63 0 0 0
20/09/2021
20.63
 32,400 18.65 20.63 20.63 0 2,000 -0.1
17/09/2021
18.65
 2,800 16.28 18.65 16.70 0 0 0
16/09/2021
16.28
 2,100 16.26 16.28 16.14 0 0 0
15/09/2021
16.26
 1,000 16.28 16.28 16.14 0 0 0
14/09/2021
16.28
 1,700 16.09 16.28 16.14 0 0 0
13/09/2021
16.09
 0 16.09 16.09 16.09 0 0 0
10/09/2021
16.09
 500 16.01 16.09 16.09 0 0 0
09/09/2021
16.01
 1,000 15.81 16.01 16.01 0 0 0
08/09/2021
15.81
 4,000 16.28 16.28 15.81 0 0 0
07/09/2021
16.28
 100 16.40 16.40 16.28 0 0 0
06/09/2021
16.40
 0 16.56 16.40 16.56 0 0 0
01/09/2021
16.56
 4,100 16.14 16.56 15.87 0 0 0
31/08/2021
16.14
 200 15.64 16.14 16.14 0 0 0
30/08/2021
15.64
 400 15.59 15.64 15.59 0 0 0
27/08/2021
15.59
 100 15.59 15.59 15.59 0 0 0
26/08/2021
15.59
 3,600 15.03 15.59 15.31 0 0 0
25/08/2021
15.03
 700 15.31 15.31 15.03 0 0 0
24/08/2021
15.31
 0 15.31 15.31 15.31 0 0 0
23/08/2021
15.31
 400 15.31 15.31 15.31 0 0 0
20/08/2021
15.31
 600 14.64 15.31 14.75 0 0 0
19/08/2021
14.64
 0 14.78 14.64 14.78 0 0 0
18/08/2021
14.78
 500 15.59 15.59 14.61 0 0 0
17/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
16/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
13/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
12/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
11/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
10/08/2021
15.59
 100 15.20 15.59 15.59 0 0 0
09/08/2021
15.20
 0 15.20 15.20 15.20 0 0 0
06/08/2021
15.20
 0 15.20 15.20 15.20 0 0 0
05/08/2021
15.20
 0 15.17 15.20 15.17 0 0 0
04/08/2021
15.17
 1,700 15.70 15.70 15.17 0 0 0
03/08/2021
15.70
 100 15.59 15.70 15.70 0 0 0
02/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
30/07/2021
15.59
 0 15.59 15.59 15.59 0 0 0
29/07/2021
15.59
 0 15.59 15.59 15.59 0 0 0
28/07/2021
15.59
 1,600 15.25 15.73 15.45 0 0 0
27/07/2021
15.25
 0 15.25 15.25 15.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |