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
(2026-06-30) 		0 0% 0 0 0
33.20
33.20
33.20
2 tháng
(2026-06-23) 		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
(2025-08-04) 		-12.10 -26.71% 313,200 -28,700 -1.0
31
51.50
33.20
24 tháng
(2024-08-09) 		3.50 11.78% 707,634 -36,050 -1.3
27.20
51.50
33.20
36 tháng
(2023-08-15) 		1.76 5.60% 801,716 -45,850 -1.5
27.20
51.50
33.20
60 tháng
(2021-08-25) 		-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)
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
19/03/2019
30.91
 622 30.91 30.91 30.91 600 0 0.0
18/03/2019
30.46
 3,000 30.46 30.46 30.46 3,000 0 0.1
15/03/2019: Cổ tức tiền mặt tỉ lệ: 7%
15/03/2019
31.35
 300 31.35 31.35 31.35 0 0 0
14/03/2019
30.73
 100 30.73 30.73 30.73 0 0 0
13/03/2019
30.30
 500 31.16 31.16 30.30 300 0 0.0
12/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
11/03/2019
30.30
 7,500 30.30 30.30 30.30 7,400 0 0.3
08/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
07/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
06/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
05/03/2019
30.30
 1,500 30.30 30.30 30.30 0 0 0
04/03/2019
30.30
 10 30.30 30.30 30.30 0 0 0
01/03/2019
30.30
 0 30.30 30.30 30.30 0 0 0
28/02/2019
30.30
 300 30.30 30.30 30.30 0 0 0
27/02/2019
30.30
 110 30.30 30.30 30.30 0 0 0
26/02/2019
29.43
 0 29.43 29.43 29.43 0 0 0
25/02/2019
29.43
 510 29.43 29.43 29.43 0 0 0
22/02/2019
30.30
 3,700 30.30 30.30 30.30 3,300 0 0.1
21/02/2019
30.12
 2,500 30.12 30.12 30.12 2,500 0 0.1
20/02/2019
28.56
 1,500 30.30 30.30 28.56 500 100 0.0
19/02/2019
30.21
 0 30.21 30.21 30.21 0 0 0
18/02/2019
30.30
 400 29.95 30.30 29.95 0 0 0
15/02/2019
29.95
 400 29.95 29.95 29.95 0 0 0
14/02/2019
29.00
 0 29.00 29.00 29.00 0 0 0
13/02/2019
29.00
 0 29.00 29.00 29.00 0 0 0
12/02/2019
29.00
 0 29.00 29.00 29.00 0 0 0
11/02/2019
29.00
 6,300 29.00 29.00 29.00 5,200 0 0.2
01/02/2019
28.65
 3,200 28.65 28.65 28.65 3,200 0 0.1
31/01/2019
28.65
 0 28.65 28.65 28.65 0 0 0
30/01/2019
28.65
 6,000 28.65 28.65 28.65 6,000 0 0.2
29/01/2019
28.65
 5,800 28.65 28.65 28.65 5,800 0 0.2
28/01/2019
28.65
 0 28.65 28.65 28.65 0 0 0
25/01/2019
28.65
 300 28.65 28.65 28.65 0 0 0
24/01/2019
28.56
 13,700 28.56 28.56 28.56 13,700 0 0.5
23/01/2019
28.56
 13,000 28.56 28.56 28.48 0 0 0
22/01/2019
28.56
 600 28.56 28.56 28.56 0 0 0
21/01/2019
28.13
 1,200 28.13 28.13 28.13 1,200 0 0.0
18/01/2019
27.70
 1,200 28.22 28.22 27.70 0 0 0
17/01/2019
28.05
 0 28.05 28.05 28.05 0 0 0
16/01/2019
28.05
 0 28.05 28.05 28.05 0 0 0
15/01/2019
27.96
 4,500 28.05 28.05 27.96 3,500 0 0.1
14/01/2019
28.05
 13,000 27.96 28.05 27.96 12,000 0 0.4
11/01/2019
27.96
 3,200 27.70 27.96 27.70 1,300 0 0.0
10/01/2019
27.70
 1,000 27.70 27.70 27.70 500 0 0.0
09/01/2019
27.70
 5,400 27.70 27.70 27.70 4,000 0 0.0
08/01/2019
27.70
 4,000 27.70 27.70 27.70 4,000 0 0.1
07/01/2019
27.35
 4,100 27.53 27.53 27.35 0 0 0
04/01/2019
27.27
 1,600 27.27 27.27 27.27 0 0 0
03/01/2019
26.83
 2,900 26.83 26.83 26.83 2,900 0 0.1
02/01/2019
27.70
 20,100 26.83 27.70 26.83 17,000 0 0.5
28/12/2018
27.27
 7,200 26.83 27.27 26.83 1,200 0 0.0
27/12/2018
26.83
 1,200 26.83 26.83 26.83 1,200 0 0.0
26/12/2018
26.66
 2,548 26.66 26.66 26.66 2,500 0 0.1
25/12/2018
26.66
 4,000 26.66 26.66 26.66 4,000 0 0.1
24/12/2018
26.66
 2,052 26.49 26.83 26.49 1,000 0 0.0
21/12/2018
26.49
 2,000 26.49 26.49 26.49 0 0 0
20/12/2018
26.40
 0 26.40 26.40 26.40 0 0 0
19/12/2018
26.40
 100 26.40 26.40 26.40 0 100 -0.0
18/12/2018
28.91
 0 28.91 28.91 28.91 0 0 0
17/12/2018
28.56
 4,000 28.91 29.00 28.56 0 0 0
14/12/2018
29.00
 0 29.00 29.00 29.00 0 0 0
13/12/2018
29.00
 14,900 28.91 29.00 28.91 12,900 0 0.4
12/12/2018
26.05
 0 26.05 26.05 26.05 0 0 0
11/12/2018
26.05
 100 26.05 26.05 26.05 0 100 -0.0
10/12/2018
28.82
 100 28.82 28.82 28.82 0 0 0
07/12/2018
27.79
 0 27.79 27.79 27.79 0 0 0
06/12/2018
27.79
 52 27.79 27.79 27.79 0 0 0
05/12/2018
28.39
 3,000 27.79 28.39 27.79 2,900 0 0.1
04/12/2018
27.79
 2,300 27.87 27.87 27.79 2,200 0 0.1
03/12/2018
27.79
 600 27.79 27.79 27.79 0 0 0
30/11/2018
27.79
 1,200 27.79 27.79 27.79 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |