CTCP Đầu tư Nước sạch Sông Đà (vcw)

33.20
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
(2026-08-10) 		0 0% 0 0 0
33.20
33.20
33.20
2 tháng
(2026-07-10) 		0 0% 0 0 0
33.20
33.20
33.20
3 tháng
(2026-06-23) 		0 0% 0 0 0
33.20
33.20
33.20
6 tháng
(2026-04-23) 		0 0% 0 0 0
33.20
33.20
33.20
12 tháng
(2025-09-15) 		-10.80 -24.55% 278,500 -28,700 -1.0
31
44
33.20
24 tháng
(2024-09-18) 		1.20 3.75% 664,019 -31,950 -1.1
28.10
51.50
33.20
36 tháng
(2023-09-25) 		1.76 5.60% 799,693 -45,850 -1.5
27.20
51.50
33.20
60 tháng
(2021-10-04) 		-12.23 -26.92% 987,341 -93,950 -3.2
26.36
51.50
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
27.54
 17 27.54 27.54 27.54 0 0 0
15/07/2019
27.54
 800 27.54 27.54 27.54 0 0 0
12/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
11/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
10/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
09/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
08/07/2019
27.28
 400 27.19 27.28 27.19 0 0 0
05/07/2019
27.28
 0 27.28 27.28 27.28 0 0 0
04/07/2019
26.21
 200 27.10 27.36 27.10 0 0 0
03/07/2019
26.03
 1,400 26.30 26.30 26.03 800 0 0.0
02/07/2019
27.10
 17 27.10 27.10 27.10 0 0 0
01/07/2019
27.10
 0 27.10 27.10 27.10 0 0 0
28/06/2019
27.10
 900 27.10 27.10 27.10 600 0 0.0
27/06/2019
27.10
 500 27.10 27.10 27.10 500 0 0.0
26/06/2019
26.03
 0 26.03 26.03 26.03 0 0 0
25/06/2019
26.03
 100 26.03 26.03 26.03 0 100 -0.0
24/06/2019
30.12
 100 30.12 30.12 30.12 0 0 0
21/06/2019
27.10
 100 27.10 27.10 27.10 0 0 0
20/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
19/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
18/06/2019
25.41
 100 25.41 25.41 25.41 0 100 -0.0
17/06/2019
28.88
 100 28.88 28.88 28.88 0 0 0
14/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
13/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
12/06/2019
26.21
 4,900 26.30 26.30 26.21 1,100 4,900 -0.1
11/06/2019
26.21
 500 26.21 26.21 26.21 500 0 0.0
10/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |