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)
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
07/06/2019
26.21
 200 26.21 26.65 26.21 0 0 0
06/06/2019
25.23
 1,200 25.41 25.41 25.23 700 0 0.0
05/06/2019
24.97
 0 24.97 24.97 24.97 0 0 0
04/06/2019
24.97
 100 24.97 24.97 24.97 0 100 -0.0
03/06/2019
29.32
 100 29.32 29.32 29.32 100 0 0.0
31/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
30/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
29/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
28/05/2019
27.45
 0 27.45 27.45 27.45 0 0 0
27/05/2019
29.32
 200 25.59 34.21 25.59 0 200 -0.0
24/05/2019
30.03
 0 30.03 30.03 30.03 0 0 0
23/05/2019
33.50
 200 26.48 33.50 26.48 0 100 -0.0
22/05/2019
31.10
 400 31.10 31.10 31.10 0 0 0
21/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
20/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
17/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
16/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
15/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
14/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
13/05/2019
29.32
 0 29.32 29.32 29.32 0 0 0
10/05/2019
29.32
 1,000 29.32 29.32 29.32 1,000 0 0.0
09/05/2019
29.32
 3,000 29.32 29.32 29.32 3,000 0 0.1
08/05/2019
28.61
 0 28.61 28.61 28.61 0 0 0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
07/05/2019
28.61
 0 28.61 28.61 28.61 0 0 0
06/05/2019
28.79
 3,130 29.23 29.23 28.79 2,500 0 0.1
03/05/2019
29.14
 2,700 30.91 30.91 29.14 2,700 0 0.1
02/05/2019
29.76
 0 29.76 29.76 29.76 0 0 0
26/04/2019
29.76
 3,017 29.76 29.76 29.76 3,000 0 0.1
25/04/2019
29.58
 0 29.58 29.58 29.58 0 0 0
24/04/2019
29.58
 0 29.58 29.58 29.58 0 0 0
23/04/2019
29.58
 0 29.58 29.58 29.58 0 0 0
22/04/2019
30.55
 600 29.40 30.55 29.40 0 0 0
19/04/2019
29.32
 1,015 29.32 29.32 29.32 0 0 0
18/04/2019
29.23
 4,000 29.23 29.23 29.23 4,000 0 0.1
17/04/2019
29.23
 5,000 29.23 29.23 29.23 5,000 0 0.2
16/04/2019
29.23
 2,000 29.23 29.23 29.23 2,000 0 0.1
12/04/2019
29.14
 100 29.14 29.14 29.14 0 0 0
11/04/2019
29.23
 7,000 29.23 29.23 29.23 7,000 0 0.2
10/04/2019
29.14
 100 29.14 29.14 29.14 100 0 0.0
09/04/2019
30.02
 200 25.52 30.02 25.52 0 100 -0.0
08/04/2019
30.02
 0 30.02 30.02 30.02 0 0 0
05/04/2019
30.02
 0 30.02 30.02 30.02 0 0 0
04/04/2019
30.02
 8,002 30.02 30.02 30.02 7,800 0 0.3
03/04/2019
30.38
 50 30.38 30.38 30.38 0 0 0
02/04/2019
30.38
 5,500 30.38 30.38 30.38 5,500 1,000 0.2
01/04/2019
30.38
 0 30.38 30.38 30.38 0 0 0
29/03/2019
30.38
 100 30.38 30.38 30.38 100 0 0.0
28/03/2019
30.46
 0 30.46 30.46 30.46 0 0 0
27/03/2019
30.46
 0 30.46 30.46 30.46 0 0 0
26/03/2019
30.46
 3,860 30.46 30.46 30.46 3,600 0 0.1
25/03/2019
30.38
 0 30.38 30.38 30.38 0 0 0
22/03/2019
30.46
 1,600 30.46 30.46 30.11 900 0 0.0
21/03/2019
31.35
 0 31.35 31.35 31.35 0 0 0
20/03/2019
31.35
 500 31.35 31.35 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |