CTCP VIWACO (vav)

34.80
1.10
(3.26%)
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
(2026-07-01) 		-1.30 -3.71% 1,800 0 0
33
35
34.80
2 tháng
(2026-06-01) 		0.30 0.90% 37,100 0 0
32.50
35
34.80
3 tháng
(2026-05-04) 		1.63 5.08% 44,800 -300 0
31.30
35
34.80
6 tháng
(2026-02-02) 		0.96 2.92% 87,000 -624 0
31.30
35
34.80
12 tháng
(2025-08-05) 		-4.92 -12.74% 186,800 -324 0.0
31.30
40.45
34.80
24 tháng
(2024-08-12) 		7.64 29.32% 606,268 60,176 2.8
23.04
45.75
34.80
36 tháng
(2023-08-16) 		15.71 87.35% 895,649 112,876 5.0
16.22
45.75
34.80
60 tháng
(2021-08-26) 		18.11 116.19% 1,619,028 121,876 5.3
12.33
45.75
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
15/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
14/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
13/11/2018
10.41
 0 10.37 10.41 10.41 0 0 0
12/11/2018
10.37
 1,800 10.37 10.55 10.37 1,300 0 0.1
09/11/2018
10.37
 0 10.37 10.37 10.37 0 0 0
08/11/2018
10.37
 100 11.29 11.29 10.37 0 100 -0.0
07/11/2018
11.29
 0 11.29 11.29 11.29 0 0 0
06/11/2018
11.29
 0 10.97 11.29 11.29 0 0 0
05/11/2018
10.97
 1,100 11.49 11.56 10.97 500 0 0.0
02/11/2018
11.49
 100 10.95 11.49 11.49 0 0 0
01/11/2018
10.95
 0 11.67 10.95 10.95 0 0 0
31/10/2018
11.67
 200 11.56 11.67 10.23 0 100 -0.0
30/10/2018
11.56
 600 10.12 11.56 11.56 0 0 0
29/10/2018
10.12
 300 11.56 11.56 10.12 0 200 -0.0
26/10/2018
11.56
 0 10.35 11.56 11.56 0 0 0
25/10/2018
10.35
 1,200 11.67 11.67 10.35 1,100 100 0.1
24/10/2018
11.67
 0 11.67 11.67 11.67 0 0 0
23/10/2018
11.67
 0 11.67 11.67 11.67 0 0 0
22/10/2018
11.67
 0 11.67 11.67 11.67 0 0 0
19/10/2018
11.67
 1,300 11.22 11.67 11.67 1,300 0 0.1
18/10/2018
11.22
 2,300 11.67 11.67 11.22 1,300 0 0.1
17/10/2018
11.67
 1,200 11.56 11.67 11.67 1,200 0 0.1
16/10/2018
11.56
 500 11.45 11.56 11.56 500 0 0.0
15/10/2018
11.45
 200 11.45 11.45 11.45 200 0 0.0
12/10/2018
11.45
 2,200 11.45 11.45 11.45 1,200 0 0.1
11/10/2018
11.45
 2,400 11.56 11.56 11.45 2,300 0 0.1
10/10/2018
11.56
 2,000 11.56 11.56 11.56 1,000 0 0.1
09/10/2018
11.56
 1,000 11.56 11.56 11.56 0 0 0
08/10/2018
11.56
 2,000 11.45 11.56 11.56 2,000 0 0.1
05/10/2018
11.45
 7,100 11.71 11.71 11.45 0 0 0
04/10/2018
11.71
 300 11.74 11.74 10.77 0 0 0
03/10/2018
11.74
 100 10.46 11.74 11.74 0 0 0
02/10/2018
10.46
 100 11.67 11.67 10.46 0 100 -0.0
01/10/2018
11.67
 3,200 11.67 11.67 11.67 3,200 0 0.2
28/09/2018
11.67
 6,500 11.67 11.67 11.22 500 0 0.0
27/09/2018
11.67
 300 12.21 12.21 11.67 0 0 0
26/09/2018
12.21
 2,400 11.89 12.21 10.77 1,000 0 0.1
25/09/2018
11.89
 1,000 11.56 11.89 11.89 0 0 0
24/09/2018
11.56
 200 11.56 11.56 11.56 200 0 0.0
21/09/2018
11.56
 2,800 11.45 11.65 11.45 1,100 0 0.1
20/09/2018
11.45
 1,100 11.45 11.67 11.45 0 0 0
19/09/2018
11.45
 100 11.78 11.78 11.45 0 0 0
18/09/2018
11.78
 600 11.67 11.78 10.77 0 100 -0.0
17/09/2018
11.67
 300 12.34 12.34 10.77 0 100 -0.0
14/09/2018
12.34
 400 12.57 12.57 10.77 0 100 -0.0
13/09/2018
12.57
 300 12.32 12.57 10.77 0 100 -0.0
12/09/2018
12.32
 100 12.32 12.32 12.32 0 0 0
11/09/2018
12.32
 100 12.34 12.34 12.32 0 0 0
10/09/2018
12.34
 700 10.77 12.34 11.67 0 0 0
07/09/2018
10.77
 100 12.12 12.12 10.77 0 100 -0.0
06/09/2018
12.12
 700 13.44 13.44 10.55 0 100 0
05/09/2018
13.44
 200 13.24 13.44 11.27 0 100 -0.0
04/09/2018
13.24
 600 13.47 13.47 13.24 600 0 0.0
31/08/2018
13.47
 5,100 13.02 13.47 13.20 0 0 0
30/08/2018
13.02
 3,800 12.34 13.02 12.34 100 0 0.0
29/08/2018
12.34
 4,300 11.89 12.57 10.14 0 100 -0.0
28/08/2018
11.89
 2,600 10.53 11.89 11.89 0 0 0
27/08/2018
10.53
 500 12.34 12.34 10.53 0 100 -0.0
24/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1)
24/08/2018
12.34
 400 12.90 12.90 12.34 100 0 0
23/08/2018
12.90
 200 13.24 13.24 11.33 0 0 0
22/08/2018
13.24
 200 11.33 13.24 11.45 0 0 0
21/08/2018
11.33
 6,200 10.38 11.87 11.21 0 0 0
20/08/2018
10.38
 2,100 9.03 10.38 9.54 0 100 -0.0
17/08/2018
9.03
 700 9.03 9.03 9.03 600 0 0.0
16/08/2018
9.03
 600 9.03 9.03 9.03 0 100 -0.0
15/08/2018
9.03
 34,300 7.85 9.03 9.01 0 0 0
14/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
13/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
10/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
09/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
08/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
07/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
06/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
03/08/2018
7.85
 0 7.85 7.85 7.85 0 0 0
02/08/2018
7.85
 100 8.42 8.42 7.85 0 100 -0.0
01/08/2018
8.42
 400 8.85 8.86 8.42 400 0 0.0
31/07/2018
8.85
 600 8.40 9.65 8.85 0 0 0
30/07/2018
8.40
 0 8.40 8.40 8.40 0 0 0
27/07/2018
8.40
 100 7.64 8.40 8.40 0 0 0
26/07/2018
7.64
 0 7.64 7.64 7.64 0 0 0
25/07/2018
7.64
 0 7.64 7.64 7.64 0 0 0
24/07/2018
7.64
 100 8.40 8.40 7.64 0 100 -0.0
23/07/2018
8.40
 100 7.64 8.40 8.40 0 0 0
20/07/2018
7.64
 0 7.64 7.64 7.64 0 0 0
19/07/2018
7.64
 0 7.64 7.64 7.64 0 0 0
18/07/2018
7.64
 100 8.40 8.40 7.64 0 100 -0.0
17/07/2018
8.40
 100 8.47 8.47 8.40 0 0 0
16/07/2018
8.47
 100 7.60 8.47 8.47 0 0 0
13/07/2018
7.60
 0 7.60 7.60 7.60 0 0 0
12/07/2018
7.60
 100 8.42 8.42 7.60 0 100 -0.0
11/07/2018
8.42
 200 8.40 8.42 7.52 0 100 -0.0
10/07/2018
8.40
 0 8.40 8.40 8.40 0 0 0
09/07/2018
8.40
 100 8.40 8.40 8.40 0 0 0
06/07/2018
8.40
 200 8.46 8.46 7.50 0 100 -0.0
05/07/2018
8.46
 400 7.36 8.46 8.45 0 0 0
04/07/2018
7.36
 100 8.40 8.40 7.36 0 100 -0.0
03/07/2018
8.40
 200 7.97 8.40 7.36 0 100 -0.0
02/07/2018
7.97
 0 7.97 7.97 7.97 0 0 0
29/06/2018
7.97
 100 8.42 8.42 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |