CTCP Đầu tư Nước sạch Sông Đà (vcw)

36
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
(2025-11-05) 		-1 -2.70% 33,100 -23,300 -0.8
34
37
36
2 tháng
(2025-10-06) 		-1 -2.70% 77,500 -23,300 -0.8
33.10
40
36
3 tháng
(2025-09-08) 		-8 -18.18% 119,200 -23,300 -0.8
33.10
44
36
6 tháng
(2025-06-09) 		3.50 10.77% 244,100 -25,400 -0.9
32.10
51.50
36
12 tháng
(2024-12-10) 		6.50 22.03% 441,176 -26,550 -0.9
28.10
51.50
36
24 tháng
(2023-12-18) 		6.10 20.40% 630,309 -40,450 -1.4
27.20
51.50
36
36 tháng
(2022-12-21) 		-8.80 -19.64% 744,211 -70,150 -2.3
27.20
51.50
36
60 tháng
(2020-12-31) 		-5.34 -12.91% 5,972,915 -113,350 -4.3
26.36
55.42
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2019
33.32
 0 33.32 33.32 33.32 0 0 0
09/08/2019
33.41
 6,600 30.21 33.41 30.21 6,600 0 0.2
08/08/2019
29.05
 0 29.05 29.05 29.05 0 0 0
07/08/2019
29.05
 30 29.05 29.05 29.05 0 0 0
06/08/2019
29.05
 0 29.05 29.05 29.05 0 0 0
05/08/2019
29.59
 6,200 28.96 29.59 28.88 0 0 0
02/08/2019
28.88
 0 28.88 28.88 28.88 0 0 0
01/08/2019
28.88
 0 28.88 28.88 28.88 0 0 0
31/07/2019
28.88
 100 28.88 28.88 28.88 0 0 0
30/07/2019
28.70
 1,200 28.70 28.88 28.70 0 0 0
29/07/2019
28.61
 0 28.61 28.61 28.61 0 0 0
26/07/2019
29.59
 7,000 28.61 29.59 28.52 4,500 0 0.1
25/07/2019
28.52
 2,100 28.43 28.52 28.43 0 0 0
24/07/2019
27.72
 8,000 28.43 28.43 27.54 5,500 0 0.2
23/07/2019
28.43
 13,412 28.52 28.52 28.43 10,900 0 0.3
22/07/2019
28.43
 11,800 27.99 31.36 27.99 1,000 0 0.0
19/07/2019
27.54
 9,900 27.54 27.54 27.54 0 0 0
18/07/2019
27.54
 0 27.54 27.54 27.54 0 0 0
17/07/2019
27.54
 0 27.54 27.54 27.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |