CTCP Đầu tư Nước sạch Sông Đà (vcw)

38.10
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
(2025-12-29) 		5.10 15.45% 141,500 -5,000 -0.2
33
38.10
38.10
2 tháng
(2025-12-01) 		2.10 5.83% 159,300 -5,400 -0.2
31
38.10
38.10
3 tháng
(2025-10-30) 		1.10 2.97% 193,500 -28,700 -1.0
31
38.10
38.10
6 tháng
(2025-08-01) 		-7.30 -16.08% 313,700 -28,700 -1.0
31
51.50
38.10
12 tháng
(2025-02-03) 		4.30 12.72% 585,262 -31,900 -1.1
29.60
51.50
38.10
24 tháng
(2024-02-15) 		8.50 28.72% 785,094 -42,550 -1.5
27.20
51.50
38.10
36 tháng
(2023-02-13) 		-6.11 -13.82% 903,311 -75,550 -2.5
27.20
51.50
38.10
60 tháng
(2021-02-23) 		-3.69 -8.84% 6,131,190 -118,750 -4.5
26.36
55.42
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2019
28.07
 50 28.07 28.07 28.07 0 50 -0.0
30/12/2019
28.07
 500 28.07 28.07 28.07 0 0 0
27/12/2019
28.07
 0 28.07 28.07 28.07 0 0 0
26/12/2019
28.07
 0 28.07 28.07 28.07 0 0 0
25/12/2019
28.16
 3,100 27.98 28.16 27.98 2,500 0 0.1
24/12/2019
28.07
 100 28.07 28.07 28.07 0 0 0
23/12/2019
28.16
 4,600 28.16 28.16 27.71 1,100 0 0.0
20/12/2019
29.07
 0 29.07 29.07 29.07 0 0 0
19/12/2019
29.07
 400 29.07 29.07 29.07 0 0 0
18/12/2019
29.07
 0 29.07 29.07 29.07 0 0 0
17/12/2019
29.07
 1,200 29.07 29.07 29.07 0 0 0
16/12/2019
29.26
 500 29.26 29.26 29.26 500 0 0.0
13/12/2019
30.35
 100 30.35 30.35 30.35 0 0 0
12/12/2019
29.35
 200 29.35 29.35 29.35 0 0 0
11/12/2019
29.44
 0 29.44 29.44 29.44 0 0 0
10/12/2019
29.44
 500 29.44 29.44 29.44 500 0 0.0
09/12/2019
29.44
 1,000 29.44 29.44 29.44 0 0 0
06/12/2019
29.53
 0 29.53 29.53 29.53 0 0 0
05/12/2019
29.53
 0 29.53 29.53 29.53 0 0 0
04/12/2019
29.53
 4,800 29.53 29.53 29.53 4,800 0 0.2
03/12/2019
29.07
 5,000 29.07 29.07 27.98 0 0 0
02/12/2019
30.25
 0 30.25 30.25 30.25 0 0 0
29/11/2019
30.25
 100 30.25 30.25 30.25 0 0 0
28/11/2019
28.16
 1,200 28.16 28.16 28.16 0 0 0
27/11/2019
30.25
 0 30.25 30.25 30.25 0 0 0
26/11/2019
30.25
 0 30.25 30.25 30.25 0 0 0
25/11/2019
30.25
 0 30.25 30.25 30.25 0 0 0
22/11/2019
29.98
 950 30.44 30.44 29.98 0 0 0
21/11/2019
30.07
 0 30.07 30.07 30.07 0 0 0
20/11/2019
30.07
 2,500 30.07 30.07 30.07 0 0 0
19/11/2019
30.07
 4,900 30.07 30.07 30.07 0 0 0
18/11/2019
30.16
 200 29.98 30.16 29.98 0 0 0
15/11/2019
30.89
 1,900 29.26 30.89 29.26 0 0 0
14/11/2019
30.80
 0 30.80 30.80 30.80 0 0 0
13/11/2019
35.89
 2,200 30.53 35.89 30.44 0 0 0
12/11/2019
30.07
 4,200 34.52 34.52 30.07 0 0 0
11/11/2019
31.34
 400 31.34 31.34 31.34 0 0 0
08/11/2019
31.44
 2,100 31.44 31.44 31.44 0 0 0
07/11/2019
29.98
 2,800 31.80 31.80 29.98 0 0 0
06/11/2019
30.71
 900 30.71 30.71 30.71 500 0 0.0
05/11/2019
30.80
 300 30.80 30.80 30.80 0 0 0
04/11/2019
30.80
 50 30.80 30.80 30.80 0 0 0
01/11/2019
30.80
 0 30.80 30.80 30.80 0 0 0
31/10/2019
30.80
 0 30.80 30.80 30.80 0 0 0
30/10/2019
30.25
 1,850 30.80 30.89 30.25 0 0 0
29/10/2019
30.25
 600 30.25 30.25 30.25 0 0 0
28/10/2019
30.25
 900 30.25 30.25 30.16 100 0 0.0
25/10/2019
30.35
 0 30.35 30.35 30.35 0 0 0
24/10/2019
30.35
 0 30.35 30.35 30.35 0 0 0
23/10/2019
30.25
 2,000 30.44 30.44 30.25 0 2,000 -0.1
22/10/2019
30.07
 2,000 32.25 32.53 30.07 0 1,000 -0.0
21/10/2019
32.62
 900 32.62 32.62 32.62 0 0 0
18/10/2019
32.71
 200 32.71 32.71 32.71 100 0 0.0
17/10/2019
32.71
 3,900 29.98 32.71 29.98 3,300 0 0.1
16/10/2019
29.98
 2,800 30.89 30.89 29.98 2,300 0 0.1
15/10/2019
30.89
 1,900 29.98 32.71 30.89 0 0 0
14/10/2019
29.98
 0 29.98 29.98 29.98 0 0 0
11/10/2019
29.98
 0 29.98 29.98 29.98 0 0 0
10/10/2019
29.98
 0 29.98 29.98 29.98 0 0 0
09/10/2019
29.98
 0 29.98 29.98 29.98 0 0 0
08/10/2019
29.98
 500 29.98 29.98 29.98 0 0 0
07/10/2019
29.98
 300 29.98 29.98 29.98 0 0 0
04/10/2019
31.80
 0 31.80 31.80 31.80 0 0 0
03/10/2019
31.80
 0 31.80 31.80 31.80 0 0 0
02/10/2019
31.80
 0 31.80 31.80 31.80 0 0 0
01/10/2019
31.80
 0 31.80 31.80 31.80 0 0 0
30/09/2019
31.80
 0 31.80 31.80 31.80 0 0 0
27/09/2019
31.80
 0 31.80 31.80 31.80 0 0 0
26/09/2019
31.80
 100 31.80 31.80 31.80 0 0 0
25/09/2019
31.80
 900 32.71 32.71 31.80 0 0 0
24/09/2019
33.62
 0 33.62 33.62 33.62 0 0 0
23/09/2019
33.62
 200 33.62 33.62 33.62 0 0 0
20/09/2019
32.25
 0 32.25 32.25 32.25 0 0 0
19/09/2019
32.25
 0 32.25 32.25 32.25 0 0 0
18/09/2019
32.71
 2,000 31.80 32.71 31.80 0 0 0
17/09/2019
33.62
 1,900 33.62 33.62 33.62 0 0 0
16/09/2019
32.71
 0 32.71 32.71 32.71 0 0 0
13/09/2019
32.71
 0 32.71 32.71 32.71 0 0 0
12/09/2019
32.71
 0 32.71 32.71 32.71 0 0 0
11/09/2019
32.71
 0 32.71 32.71 32.71 0 0 0
10/09/2019
32.71
 0 32.71 32.71 32.71 0 0 0
09/09/2019
32.71
 400 32.71 32.71 32.71 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 8%
06/09/2019
32.16
 0 32.16 32.16 32.16 0 0 0
05/09/2019
32.16
 400 32.16 32.16 32.16 0 0 0
04/09/2019
32.87
 0 32.87 32.87 32.87 0 0 0
03/09/2019
32.87
 0 32.87 32.87 32.87 0 0 0
30/08/2019
32.87
 0 32.87 32.87 32.87 0 0 0
29/08/2019
32.87
 0 32.87 32.87 32.87 0 0 0
28/08/2019
32.87
 100 32.87 32.87 32.87 0 0 0
27/08/2019
32.87
 2,000 32.87 32.87 32.87 0 0 0
26/08/2019
32.87
 0 32.87 32.87 32.87 0 0 0
23/08/2019
32.87
 1,100 32.87 32.87 32.87 400 300 0.0
22/08/2019
32.87
 0 32.87 32.87 32.87 0 0 0
21/08/2019
32.87
 200 32.87 32.87 32.87 0 0 0
20/08/2019
31.98
 19,730 29.76 31.98 29.76 11,500 0 0.4
19/08/2019
32.87
 1,800 32.87 32.87 32.87 0 0 0
16/08/2019
32.87
 1,000 32.87 32.87 32.87 0 700 -0.0
15/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
14/08/2019
32.87
 4,000 33.23 33.32 32.87 3,900 0 0.1
13/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |