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)
24/08/2020
14.06
 600 13.35 14.06 11.86 0 100 -0.0
21/08/2020
13.35
 0 13.37 13.35 13.35 0 0 0
20/08/2020
13.37
 1,000 13.24 13.37 13.24 200 0 0.0
19/08/2020
13.24
 3,100 13.37 13.37 13.24 2,000 0 0.1
18/08/2020
13.37
 16,000 13.24 13.37 13.24 14,000 0 0.7
17/08/2020
13.24
 12,800 13.24 13.24 13.24 12,800 0 0.6
14/08/2020
13.24
 2,200 13.24 13.24 13.24 1,000 0 0.0
13/08/2020
13.24
 1,000 13.51 13.51 13.24 0 0 0
12/08/2020
13.51
 200 13.51 13.51 11.80 0 100 -0.0
11/08/2020
13.51
 0 13.51 13.51 13.51 0 0 0
10/08/2020
13.51
 0 13.51 13.51 13.51 0 0 0
07/08/2020
13.51
 2,100 13.51 13.51 13.51 1,000 0 0.0
06/08/2020
13.51
 1,000 13.51 13.51 13.51 1,000 0 0.0
05/08/2020
13.51
 1,100 13.21 13.81 13.51 0 0 0
04/08/2020
13.21
 400 11.50 13.21 13.18 0 0 0
03/08/2020
11.50
 100 13.51 13.51 11.50 0 100 -0.0
31/07/2020
13.51
 200 13.51 13.51 13.51 0 0 0
30/07/2020
13.51
 2,500 13.51 13.51 11.03 0 100 -0.0
29/07/2020
13.51
 400 12.33 13.51 11.06 0 100 -0.0
28/07/2020
12.33
 100 12.13 12.33 12.33 0 0 0
27/07/2020
12.13
 5,100 11.88 12.41 10.12 1,000 0 0.0
24/07/2020
11.88
 100 13.51 13.51 11.88 0 100 -0.0
23/07/2020
13.51
 500 13.79 13.79 13.51 0 0 0
22/07/2020
13.79
 300 13.79 13.79 11.86 0 100 -0.0
21/07/2020
13.79
 2,100 13.79 13.79 13.76 1,300 0 0.1
20/07/2020
13.79
 5,100 13.79 13.79 13.79 3,800 0 0.2
17/07/2020
13.79
 3,800 13.54 13.79 11.53 0 100 -0.0
16/07/2020
13.54
 100 11.77 13.54 13.54 0 0 0
15/07/2020
11.77
 100 13.79 13.79 11.77 0 100 -0.0
14/07/2020
13.79
 400 13.79 13.79 11.75 0 100 -0.0
13/07/2020
13.79
 4,500 13.79 13.79 13.79 2,600 0 0.1
10/07/2020
13.79
 9,700 13.79 13.81 13.79 7,100 0 0.4
09/07/2020
13.79
 8,900 13.79 13.79 13.79 8,900 0 0.4
08/07/2020
13.79
 8,900 12.00 13.79 13.79 0 0 0
07/07/2020
12.00
 100 10.45 12.00 12.00 0 0 0
06/07/2020
10.45
 100 12.27 12.27 10.45 0 100 -0.0
03/07/2020
12.27
 100 14.39 14.39 12.27 0 100 -0.0
02/07/2020
14.39
 2,000 14.39 14.39 14.39 2,000 0 0.1
01/07/2020
14.39
 9,200 14.39 14.42 14.39 7,200 0 0.4
30/06/2020
14.39
 38,000 12.71 14.39 12.71 11,000 0 0.5
29/06/2020
12.71
 16,300 11.06 12.71 11.86 0 0 0
26/06/2020
11.06
 100 12.13 12.13 11.06 0 100 -0.0
25/06/2020
12.13
 200 12.13 12.13 10.31 0 100 -0.0
24/06/2020
12.13
 1,000 12.13 12.13 12.13 1,000 0 0.0
23/06/2020
12.13
 1,000 12.13 12.13 12.13 1,000 0 0.0
22/06/2020
12.13
 100 12.13 12.13 12.13 0 0 0
19/06/2020
12.13
 4,000 11.86 12.13 11.86 3,600 0 0.2
18/06/2020
11.86
 4,200 11.86 11.86 11.86 600 0 0.0
17/06/2020
11.86
 600 10.31 11.86 11.86 0 0 0
16/06/2020
10.31
 100 12.11 12.11 10.31 0 100 -0.0
15/06/2020
12.11
 0 12.11 12.11 12.11 0 0 0
12/06/2020
12.11
 200 10.53 12.11 12.08 0 0 0
11/06/2020
10.53
 100 11.33 11.33 10.53 0 100 -0.0
10/06/2020
11.33
 100 9.87 11.33 11.33 0 0 0
09/06/2020
9.87
 100 11.61 11.61 9.87 0 100 -0.0
08/06/2020
11.61
 0 11.61 11.61 11.61 0 0 0
05/06/2020
11.61
 100 11.58 11.61 11.61 0 0 0
04/06/2020
11.58
 400 11.31 11.58 11.58 0 0 0
03/06/2020
11.31
 300 10.64 11.31 11.31 0 0 0
02/06/2020
10.64
 100 12.41 12.41 10.64 0 100 -0.0
01/06/2020
12.41
 100 11.47 12.41 12.41 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
29/05/2020
11.47
 0 11.47 11.47 11.47 0 0 0
28/05/2020
11.47
 0 11.47 11.47 11.47 0 0 0
27/05/2020
11.47
 500 11.47 11.47 11.47 0 0 0
26/05/2020
11.47
 25,000 11.73 11.73 11.47 0 0 0
25/05/2020
11.73
 35,300 11.71 11.73 11.73 0 0 0
22/05/2020
11.71
 2,300 11.18 11.71 10.04 0 100 -0.0
21/05/2020
11.18
 1,100 11.18 11.21 11.18 900 0 0.0
20/05/2020
11.18
 900 10.92 11.18 11.18 0 0 0
19/05/2020
10.92
 200 10.92 10.92 10.92 0 0 0
18/05/2020
10.92
 0 10.92 10.92 10.92 0 0 0
15/05/2020
10.92
 100 10.40 10.92 10.92 0 0 0
14/05/2020
10.40
 0 10.40 10.40 10.40 0 0 0
13/05/2020
10.40
 0 10.40 10.40 10.40 0 0 0
12/05/2020
10.40
 100 11.16 11.16 10.40 0 100 -0.0
11/05/2020
11.16
 0 11.42 11.16 11.42 0 0 0
08/05/2020
11.42
 1,300 9.94 11.42 11.05 0 0 0
07/05/2020
9.94
 100 10.82 10.82 9.94 0 100 -0.0
06/05/2020
10.82
 0 10.92 10.82 10.92 0 0 0
05/05/2020
10.92
 1,000 10.79 10.92 9.94 0 100 -0.0
04/05/2020
10.79
 1,200 10.79 11.55 10.79 1,100 0 0.0
29/04/2020
10.79
 900 10.69 10.79 10.79 0 0 0
28/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
27/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
24/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
23/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
22/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
21/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
20/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
17/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
16/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
15/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
14/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
13/04/2020
10.69
 0 10.69 10.69 10.69 0 0 0
10/04/2020
10.69
 100 11.21 11.21 10.69 0 100 -0.0
09/04/2020
11.21
 0 11.21 11.21 11.21 0 0 0
08/04/2020
11.21
 400 11.18 11.21 11.18 100 0 0.0
07/04/2020
11.18
 600 12.49 12.49 10.64 0 100 -0.0
06/04/2020
12.49
 100 10.92 12.49 12.49 0 0 0
03/04/2020
10.92
 700 11.50 12.49 9.91 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |