CTCP Cấp nước Vĩnh Long (vlw)

37.80
4.80
(14.55%)
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 0% 1,300 0 0
33
36.70
33
2 tháng
(2026-01-16) 		-4.60 -12.23% 8,500 0 0
33
43.90
33
3 tháng
(2025-12-17) 		2 6.45% 20,600 -1,000 -0.0
31
46.90
33
6 tháng
(2025-09-18) 		4 13.79% 36,900 -1,000 -0.0
27
46.90
33
12 tháng
(2025-03-24) 		6.94 26.65% 44,600 -1,000 -0.0
23.87
46.90
33
24 tháng
(2024-03-27) 		13.11 65.88% 77,281 -6,700 -0.2
17.77
46.90
33
36 tháng
(2023-04-03) 		18.35 125.19% 89,682 -13,600 -0.3
13.57
46.90
33
60 tháng
(2021-04-12) 		22.19 205.21% 184,603 48,700 1.1
7.23
46.90
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
11.10
 0 11.10 11.10 11.10 0 0 0
03/08/2020
11.10
 0 11.10 11.10 11.10 0 0 0
31/07/2020
11.10
 0 11.10 11.10 11.10 0 0 0
30/07/2020
11.03
 66,200 11.03 11.10 11.03 5,000 0 0.1
29/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
28/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
27/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
24/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
23/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
22/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
21/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
20/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
17/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
16/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
15/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
14/07/2020
11.03
 300 11.03 11.03 11.03 0 0 0
13/07/2020
11.03
 100 11.03 11.03 11.03 0 0 0
10/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
09/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
08/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
07/07/2020
11.03
 200 11.03 11.03 9.39 0 0 0
06/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
03/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
02/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
01/07/2020
11.03
 0 11.03 11.03 11.03 0 0 0
30/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
29/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
26/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
25/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
24/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
23/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
22/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
19/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
18/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
17/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
16/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
15/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
12/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
11/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2020
11.03
 100 11.03 11.03 11.03 0 0 0
10/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
09/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
08/06/2020
10.46
 100 10.46 10.46 10.46 0 0 0
05/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
04/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
03/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
02/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
01/06/2020
10.46
 0 10.46 10.46 10.46 0 0 0
29/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
28/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
27/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
26/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
25/05/2020
10.46
 100 10.46 10.46 10.46 0 0 0
22/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
21/05/2020
10.46
 2,900 10.46 10.46 10.46 0 0 0
20/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
19/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
18/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
15/05/2020
10.46
 0 10.46 10.46 10.46 0 0 0
14/05/2020
10.46
 2,000 10.46 10.46 10.46 0 0 0
13/05/2020
9.11
 0 9.11 9.11 9.11 0 0 0
12/05/2020
9.11
 1,500 9.11 9.11 9.11 0 0 0
11/05/2020
9.11
 0 9.11 9.11 9.11 0 0 0
08/05/2020
9.11
 800 9.11 9.11 9.11 0 0 0
07/05/2020
9.11
 1,200 9.11 9.11 9.11 0 0 0
06/05/2020
9.11
 100 9.11 9.11 9.11 0 0 0
05/05/2020
8.43
 0 8.43 8.43 8.43 0 0 0
04/05/2020
8.43
 5,500 8.43 8.43 8.43 0 0 0
29/04/2020
9.31
 0 9.31 9.31 9.31 0 0 0
28/04/2020
9.31
 200 9.31 9.31 9.31 0 0 0
27/04/2020
8.10
 100 8.10 8.10 8.10 0 0 0
24/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
23/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
22/04/2020
7.76
 100 7.76 7.76 7.76 0 0 0
21/04/2020
9.11
 0 9.11 9.11 9.11 0 0 0
20/04/2020
9.11
 1,100 9.11 9.11 9.11 0 0 0
17/04/2020
8.64
 0 8.64 8.64 8.64 0 0 0
16/04/2020
8.64
 300 8.64 8.64 8.64 0 0 0
15/04/2020
9.11
 0 9.11 9.11 9.11 0 0 0
14/04/2020
9.11
 0 9.11 9.11 9.11 0 0 0
13/04/2020
9.11
 0 9.11 9.11 9.11 0 0 0
10/04/2020
9.11
 100 9.11 9.11 9.11 0 0 0
09/04/2020
6.81
 0 6.81 6.81 6.81 0 0 0
08/04/2020
6.81
 0 6.81 6.81 6.81 0 0 0
07/04/2020
6.81
 0 6.81 6.81 6.81 0 0 0
06/04/2020
6.81
 0 6.81 6.81 6.81 0 0 0
03/04/2020
6.81
 0 6.81 6.81 6.81 0 0 0
01/04/2020
6.81
 0 6.81 6.81 6.81 0 0 0
31/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
30/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
27/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
26/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
25/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
24/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
23/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
20/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
19/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
18/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
17/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
16/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
13/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |