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% 15,800 0 0
32.50
35
34.60
2 tháng
(2026-01-16) 		-1.40 -3.89% 49,500 0 0
32.50
38.10
34.60
3 tháng
(2025-12-17) 		-0.40 -1.14% 66,600 200 0.0
32.50
38.10
34.60
6 tháng
(2025-09-18) 		-5.40 -13.50% 112,000 300 0.0
32.50
40
34.60
12 tháng
(2025-03-24) 		-4.45 -11.40% 363,900 39,800 1.8
32.50
47.50
34.60
24 tháng
(2024-03-27) 		9.21 36.28% 696,349 106,100 4.7
23.60
47.50
34.60
36 tháng
(2023-04-03) 		20.95 153.51% 926,749 118,000 5.1
13.35
47.50
34.60
60 tháng
(2021-04-12) 		19.99 136.75% 1,606,128 122,500 5.3
12.80
47.50
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2020
11.50
 500 11.47 11.52 11.50 0 0 0
31/03/2020
11.47
 100 11.45 11.47 11.47 0 0 0
30/03/2020
11.45
 100 11.97 11.97 11.45 0 100 -0.0
27/03/2020
11.97
 100 11.47 11.97 11.97 0 0 0
26/03/2020
11.47
 100 12.75 12.75 11.47 0 100 -0.0
25/03/2020
12.75
 1,000 13.01 13.01 12.75 1,000 0 0.0
24/03/2020
13.01
 1,100 11.78 13.01 10.04 0 100 -0.0
23/03/2020
11.78
 2,500 11.97 11.97 11.78 2,500 0 0.1
20/03/2020
11.97
 3,700 11.76 11.97 11.76 800 0 0.0
19/03/2020
11.76
 1,000 11.05 11.76 11.76 0 0 0
18/03/2020
11.05
 100 12.46 12.46 11.05 0 100 -0.0
17/03/2020
12.46
 500 11.97 12.46 10.17 0 100 -0.0
16/03/2020
11.97
 4,000 11.97 11.97 11.97 4,000 0 0.2
13/03/2020
11.97
 10,200 12.10 12.10 11.97 3,000 0 0.1
12/03/2020
12.10
 4,400 11.97 12.17 11.32 0 0 0
11/03/2020
11.97
 200 11.81 11.97 11.97 0 0 0
10/03/2020
11.81
 0 11.81 11.81 11.81 0 0 0
09/03/2020
11.81
 1,010 12.72 12.72 11.81 0 0 0
06/03/2020
12.72
 8,200 11.24 12.72 11.71 0 0 0
05/03/2020
11.24
 0 11.24 11.24 11.24 0 0 0
04/03/2020
11.24
 0 11.24 11.24 11.24 0 0 0
03/03/2020
11.24
 200 11.21 11.24 11.24 0 0 0
02/03/2020
11.21
 0 11.21 11.21 11.21 0 0 0
28/02/2020
11.21
 100 13.01 13.01 11.21 0 0 0
27/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
26/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
25/02/2020
13.01
 100 11.45 13.01 13.01 0 0 0
24/02/2020
11.45
 0 11.45 11.45 11.45 0 0 0
21/02/2020
11.45
 100 9.96 11.45 11.45 0 0 0
20/02/2020
9.96
 10 9.96 9.96 9.96 0 0 0
19/02/2020
9.96
 0 9.96 9.96 9.96 0 0 0
18/02/2020
9.96
 100 11.71 11.71 9.96 0 100 -0.0
17/02/2020
11.71
 1,100 11.71 11.71 11.71 1,000 0 0.0
14/02/2020
11.71
 800 11.71 11.71 11.71 700 0 0.0
13/02/2020
11.71
 900 11.71 11.71 11.71 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |