CTCP Cấp nước Vĩnh Long (vlw)

29.80
-0.10
(-0.33%)
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
(2026-08-17) 		0.90 3.10% 3,300 -600 0
29
33.80
29.80
2 tháng
(2026-07-16) 		-9.40 -23.92% 16,500 -600 0
29
39.30
29.80
3 tháng
(2026-06-16) 		-14.10 -32.05% 17,500 -600 0
29
49.60
29.80
6 tháng
(2026-03-18) 		-7.90 -20.90% 18,500 -600 0
29
49.90
29.80
12 tháng
(2025-09-19) 		0.20 0.67% 42,400 -1,600 -0.0
27
49.90
29.80
24 tháng
(2024-09-24) 		3.27 12.30% 79,816 -2,100 -0.0
22.54
49.90
29.80
36 tháng
(2023-10-02) 		13.90 86.84% 105,381 -14,300 -0.3
14.68
49.90
29.80
60 tháng
(2021-10-11) 		21.25 245.75% 194,103 41,100 1.0
7.23
49.90
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
10.39
 0 10.39 10.39 10.39 0 0 0
03/09/2020
10.39
 0 10.39 10.39 10.39 0 0 0
01/09/2020
10.39
 100 10.39 10.39 10.39 0 0 0
31/08/2020
9.03
 0 9.03 9.03 9.03 0 0 0
28/08/2020
9.03
 0 9.03 9.03 9.03 0 0 0
27/08/2020
9.03
 100 9.03 9.03 9.03 0 100 -0.0
26/08/2020
10.60
 120 10.60 10.60 10.60 0 0 0
25/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
24/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
21/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
20/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
19/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
18/08/2020
9.96
 220 8.46 9.96 8.46 0 100 -0.0
17/08/2020
9.96
 0 9.96 9.96 9.96 0 0 0
14/08/2020
9.96
 2,000 9.96 9.96 9.96 0 0 0
13/08/2020
9.32
 1,400 9.96 9.96 9.32 0 0 0
12/08/2020
9.25
 100 9.25 9.25 9.25 0 100 -0.0
11/08/2020
10.81
 100 10.81 10.81 10.81 0 0 0
10/08/2020
9.46
 0 9.46 9.46 9.46 0 0 0
07/08/2020
9.46
 0 9.46 9.46 9.46 0 0 0
06/08/2020
9.46
 0 9.46 9.46 9.46 0 0 0
05/08/2020
9.46
 100 9.46 9.46 9.46 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |