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)
14/06/2021
16.36
 0 16.01 16.36 16.36 0 0 0
11/06/2021
16.01
 200 15.98 16.68 16.01 0 0 0
10/06/2021
15.98
 1,000 17.00 17.00 15.98 0 0 0
09/06/2021
17.00
 0 17.00 17.00 17.00 0 0 0
08/06/2021
17.00
 100 14.94 17.00 17.00 0 0 0
07/06/2021
14.94
 100 14.97 14.97 14.94 0 0 0
04/06/2021
14.97
 200 14.91 14.97 14.89 0 0 0
03/06/2021
14.91
 2,800 15.58 15.58 14.89 0 0 0
02/06/2021
15.58
 100 15.58 15.58 15.58 0 0 0
01/06/2021
15.58
 0 15.58 15.58 15.58 0 0 0
31/05/2021
15.58
 0 15.58 15.58 15.58 0 0 0
28/05/2021
15.58
 100 15.69 15.69 15.58 0 0 0
27/05/2021
15.69
 0 15.69 15.69 15.69 0 0 0
26/05/2021
15.69
 0 15.69 15.69 15.69 0 0 0
25/05/2021
15.69
 0 15.69 15.69 15.69 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 25%
24/05/2021
15.69
 1,000 15.00 15.69 15.69 0 0 0
21/05/2021
15.00
 1,700 14.89 16.21 14.89 0 0 0
20/05/2021
14.89
 100 14.89 14.89 14.89 0 0 0
19/05/2021
14.89
 200 14.89 16.52 14.89 0 0 0
18/05/2021
14.89
 100 13.79 14.89 14.89 0 0 0
17/05/2021
13.79
 1,100 14.86 14.89 13.79 0 0 0
14/05/2021
14.86
 500 14.86 14.89 14.86 0 0 0
13/05/2021
14.86
 0 14.86 14.86 14.86 0 0 0
12/05/2021
14.86
 0 14.86 14.86 14.86 0 0 0
11/05/2021
14.86
 2,800 15.39 15.39 14.86 0 0 0
10/05/2021
15.39
 200 15.41 15.41 15.30 0 0 0
07/05/2021
15.41
 0 15.41 15.41 15.41 0 0 0
06/05/2021
15.41
 0 15.41 15.41 15.41 0 0 0
05/05/2021
15.41
 100 13.79 15.41 15.41 0 0 0
04/05/2021
13.79
 1,800 16.08 16.08 13.79 0 0 0
29/04/2021
16.08
 100 15.97 16.08 16.08 0 0 0
28/04/2021
15.97
 100 14.89 15.97 15.97 0 0 0
27/04/2021
14.89
 300 15.99 15.99 14.89 0 0 0
26/04/2021
15.99
 0 15.99 15.99 15.99 0 0 0
23/04/2021
15.99
 400 15.99 15.99 15.99 0 0 0
22/04/2021
15.99
 100 14.61 15.99 15.99 0 0 0
20/04/2021
14.61
 0 14.61 14.61 14.61 0 0 0
19/04/2021
14.61
 400 14.53 14.61 14.61 0 0 0
16/04/2021
14.53
 0 15.41 14.53 14.53 0 0 0
15/04/2021
15.41
 800 14.89 15.41 14.06 0 0 0
14/04/2021
14.89
 500 14.61 14.89 14.89 0 0 0
13/04/2021
14.61
 0 14.61 14.61 14.61 0 0 0
12/04/2021
14.61
 100 15.44 15.44 14.61 0 0 0
09/04/2021
15.44
 0 15.44 15.44 15.44 0 0 0
08/04/2021
15.44
 0 15.44 15.44 15.44 0 0 0
07/04/2021
15.44
 1,200 14.06 15.44 15.44 0 0 0
06/04/2021
14.06
 3,100 14.06 14.06 14.06 0 0 0
05/04/2021
14.06
 1,000 14.06 14.06 14.06 0 0 0
02/04/2021
14.06
 1,000 13.87 14.06 14.06 0 0 0
01/04/2021
13.87
 0 13.87 13.87 13.87 0 0 0
31/03/2021
13.87
 0 14.61 13.87 13.87 0 0 0
30/03/2021
14.61
 1,100 14.61 14.61 13.79 0 0 0
29/03/2021
14.61
 0 14.61 14.61 14.61 0 0 0
26/03/2021
14.61
 0 14.61 14.61 14.61 0 0 0
25/03/2021
14.61
 1,100 14.61 14.61 14.61 0 0 0
24/03/2021
14.61
 0 14.61 14.61 14.61 0 0 0
23/03/2021
14.61
 300 14.61 14.61 14.61 0 0 0
22/03/2021
14.61
 1,000 14.61 14.61 14.61 0 0 0
19/03/2021
14.61
 500 14.89 14.89 14.61 0 0 0
18/03/2021
14.89
 5,200 14.61 14.95 14.89 0 0 0
17/03/2021
14.61
 2,100 14.89 14.89 14.61 0 0 0
16/03/2021
14.89
 3,000 14.34 14.89 14.61 0 0 0
15/03/2021
14.34
 0 14.89 14.34 14.89 0 0 0
12/03/2021
14.89
 3,200 14.61 14.89 12.55 0 0 0
11/03/2021
14.61
 1,100 14.61 14.61 14.61 0 0 0
10/03/2021
14.61
 0 14.61 14.61 14.61 0 0 0
09/03/2021
14.61
 1,000 14.42 14.61 14.61 0 0 0
08/03/2021
14.42
 0 14.42 14.42 14.42 0 0 0
05/03/2021
14.42
 0 14.42 14.42 14.42 0 0 0
04/03/2021
14.42
 0 14.34 14.42 14.42 0 0 0
03/03/2021
14.34
 9,300 13.93 14.61 14.06 0 0 0
02/03/2021
13.93
 1,700 13.79 14.06 13.93 0 0 0
01/03/2021
13.79
 4,600 13.29 13.79 13.26 0 0 0
26/02/2021
13.29
 1,000 13.10 13.29 13.10 0 0 0
25/02/2021
13.10
 700 12.85 13.10 12.91 0 0 0
24/02/2021
12.85
 200 12.85 12.85 12.85 0 0 0
23/02/2021
12.85
 200 12.13 12.85 12.85 0 0 0
22/02/2021
12.13
 2,700 13.24 13.24 12.13 0 0 0
19/02/2021
13.24
 1,300 12.19 13.24 13.21 0 0 0
18/02/2021
12.19
 1,500 12.60 12.60 12.13 0 0 0
17/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
09/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
08/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
05/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
04/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
03/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
02/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
01/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
29/01/2021
12.60
 0 12.60 12.60 12.60 0 0 0
28/01/2021
12.60
 0 12.41 12.60 12.60 0 0 0
27/01/2021
12.41
 1,000 13.21 13.21 12.41 0 0 0
26/01/2021
13.21
 0 13.21 13.21 13.21 0 0 0
25/01/2021
13.21
 0 13.21 13.21 13.21 0 0 0
22/01/2021
13.21
 500 13.24 13.24 13.21 0 0 0
21/01/2021
13.24
 0 13.24 13.24 13.24 0 0 0
20/01/2021
13.24
 400 13.02 13.24 13.24 0 0 0
19/01/2021
13.02
 0 13.02 13.02 13.02 0 0 0
18/01/2021
13.02
 2,400 13.02 13.02 13.02 0 0 0
15/01/2021
13.02
 400 13.24 13.24 13.02 0 0 0
14/01/2021
13.24
 0 13.37 13.24 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |