CTCP VIWACO (vav)

33.80
-0.20
(-0.59%)
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
(2025-11-04) 		-1.80 -5.03% 5,000 0 0
34
35.80
34
2 tháng
(2025-10-06) 		-4 -10.53% 25,000 0 0
34
38.50
34
3 tháng
(2025-09-05) 		-4 -10.53% 47,800 100 0.0
34
40
34
6 tháng
(2025-06-09) 		-2 -5.56% 191,500 13,800 0.6
34
47.50
34
12 tháng
(2024-12-09) 		2.70 8.64% 402,500 51,400 2.4
29.34
47.50
34
24 tháng
(2023-12-15) 		9.31 37.69% 698,949 113,800 5.0
23.49
47.50
34
36 tháng
(2022-12-20) 		18 112.45% 888,849 116,800 5.1
12.80
47.50
34
60 tháng
(2020-12-30) 		20.90 159.58% 1,603,628 122,300 5.3
12.13
47.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2018
13.75
 200 11.77 13.75 11.88 0 0 0
21/08/2018
11.77
 6,200 10.78 12.33 11.64 0 0 0
20/08/2018
10.78
 2,100 9.38 10.78 9.90 0 100 -0.0
17/08/2018
9.38
 700 9.38 9.38 9.38 600 0 0.0
16/08/2018
9.38
 600 9.38 9.38 9.38 0 100 -0.0
15/08/2018
9.38
 34,300 8.16 9.38 9.36 0 0 0
14/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
13/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
10/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
09/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
08/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
07/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
06/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
03/08/2018
8.16
 0 8.16 8.16 8.16 0 0 0
02/08/2018
8.16
 100 8.74 8.74 8.16 0 100 -0.0
01/08/2018
8.74
 400 9.19 9.20 8.74 400 0 0.0
31/07/2018
9.19
 600 8.73 10.02 9.19 0 0 0
30/07/2018
8.73
 0 8.73 8.73 8.73 0 0 0
27/07/2018
8.73
 100 7.93 8.73 8.73 0 0 0
26/07/2018
7.93
 0 7.93 7.93 7.93 0 0 0
25/07/2018
7.93
 0 7.93 7.93 7.93 0 0 0
24/07/2018
7.93
 100 8.73 8.73 7.93 0 100 -0.0
23/07/2018
8.73
 100 7.93 8.73 8.73 0 0 0
20/07/2018
7.93
 0 7.93 7.93 7.93 0 0 0
19/07/2018
7.93
 0 7.93 7.93 7.93 0 0 0
18/07/2018
7.93
 100 8.73 8.73 7.93 0 100 -0.0
17/07/2018
8.73
 100 8.80 8.80 8.73 0 0 0
16/07/2018
8.80
 100 7.89 8.80 8.80 0 0 0
13/07/2018
7.89
 0 7.89 7.89 7.89 0 0 0
12/07/2018
7.89
 100 8.74 8.74 7.89 0 100 -0.0
11/07/2018
8.74
 200 8.73 8.74 7.81 0 100 -0.0
10/07/2018
8.73
 0 8.73 8.73 8.73 0 0 0
09/07/2018
8.73
 100 8.73 8.73 8.73 0 0 0
06/07/2018
8.73
 200 8.78 8.78 7.78 0 100 -0.0
05/07/2018
8.78
 400 7.64 8.78 8.77 0 0 0
04/07/2018
7.64
 100 8.73 8.73 7.64 0 100 -0.0
03/07/2018
8.73
 200 8.27 8.73 7.64 0 100 -0.0
02/07/2018
8.27
 0 8.27 8.27 8.27 0 0 0
29/06/2018
8.27
 100 8.74 8.74 8.27 0 0 0
28/06/2018
8.74
 200 8.62 8.74 7.70 0 100 -0.0
27/06/2018
8.62
 100 7.13 8.62 8.62 0 0 0
26/06/2018
7.13
 200 6.87 7.89 7.13 0 0 0
25/06/2018
6.87
 100 7.75 7.75 6.87 0 100 -0.0
22/06/2018
7.75
 0 7.75 7.75 7.75 0 0 0
21/06/2018
7.75
 100 9.19 9.19 7.75 0 100 -0.0
20/06/2018
9.19
 700 8.55 9.19 8.97 0 0 0
19/06/2018
8.55
 0 8.55 8.55 8.55 0 0 0
18/06/2018
8.55
 100 7.62 8.55 8.55 0 0 0
15/06/2018
7.62
 0 7.62 7.62 7.62 0 0 0
14/06/2018
7.62
 0 7.62 7.62 7.62 0 0 0
13/06/2018
7.62
 0 7.62 7.62 7.62 0 0 0
12/06/2018
7.62
 100 8.74 8.74 7.62 0 100 -0.0
11/06/2018
8.74
 100 8.74 8.74 8.74 0 100 -0.0
08/06/2018
8.74
 500 8.11 8.74 8.74 0 0 0
07/06/2018
8.11
 100 7.76 8.11 8.11 0 0 0
06/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
05/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
04/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
01/06/2018
7.76
 100 8.91 8.91 7.76 0 100 -0.0
31/05/2018
8.91
 100 8.91 8.91 8.91 100 0 0.0
30/05/2018
8.91
 1,000 8.85 8.91 8.91 0 0 0
29/05/2018
8.85
 1,000 8.28 8.85 8.85 0 0 0
28/05/2018
8.28
 3,100 8.72 8.72 8.27 600 0 0.0
25/05/2018
8.72
 0 8.73 8.72 8.72 0 0 0
24/05/2018
8.73
 600 7.76 8.73 8.67 0 0 0
23/05/2018
7.76
 0 7.76 7.76 7.76 0 0 0
22/05/2018
7.76
 0 7.76 7.76 7.76 0 0 0
21/05/2018
7.76
 100 8.67 8.67 7.76 0 100 -0.0
18/05/2018
8.67
 100 8.74 8.74 8.67 0 0 0
17/05/2018
8.74
 800 8.25 8.74 8.74 0 0 0
16/05/2018
8.25
 0 8.74 8.25 8.25 0 0 0
15/05/2018
8.74
 200 8.83 8.83 7.76 0 100 -0.0
14/05/2018
8.83
 0 8.74 8.83 8.83 0 0 0
11/05/2018
8.74
 500 8.74 8.85 8.74 100 0 0.0
10/05/2018
8.74
 600 10.11 10.11 8.61 100 100 0.0
09/05/2018
10.11
 100 8.85 10.11 10.11 0 0 0
08/05/2018
8.85
 0 8.85 8.85 8.85 0 0 0
07/05/2018
8.85
 100 8.74 8.85 8.85 100 0 0.0
04/05/2018
8.74
 0 8.74 8.74 8.74 0 0 0
03/05/2018
8.74
 100 8.74 8.74 8.74 100 0 0.0
02/05/2018
8.74
 0 8.74 8.74 8.74 0 0 0
27/04/2018
8.74
 0 8.74 8.74 8.74 0 0 0
26/04/2018
8.74
 400 8.60 8.74 8.74 0 0 0
24/04/2018
8.60
 0 8.60 8.60 8.60 0 0 0
23/04/2018
8.60
 0 8.60 8.60 8.60 0 0 0
20/04/2018
8.60
 0 8.62 8.60 8.60 0 0 0
19/04/2018
8.62
 2,000 9.61 9.61 8.58 400 0 0.0
18/04/2018
9.61
 400 8.38 9.61 8.53 100 0 0.0
17/04/2018
8.38
 0 8.38 8.38 8.38 0 0 0
16/04/2018
8.38
 300 7.29 8.38 8.38 100 0 0.0
13/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
13/04/2018
7.29
 0 7.29 7.29 7.29 0 0 0
12/04/2018
7.29
 100 8.47 8.47 7.29 0 100 -0.0
11/04/2018
8.47
 600 8.45 8.47 8.45 600 0 0.0
10/04/2018
8.45
 16,000 8.45 8.45 8.45 0 0 0
09/04/2018
8.45
 200 9.91 9.91 8.43 0 100 -0.0
06/04/2018
9.91
 100 8.72 9.91 9.91 0 0 0
05/04/2018
8.72
 0 8.72 8.72 8.72 0 0 0
04/04/2018
8.72
 400 11.78 11.78 8.72 400 0 0.0
03/04/2018
11.78
 1,300 10.25 11.78 8.72 0 100 -0.0
02/04/2018
10.25
 100 9.03 10.25 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |