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
(2025-11-28) 		2.10 5.83% 159,900 -5,400 -0.2
31
38.10
38.10
3 tháng
(2025-10-29) 		1.10 2.97% 193,600 -28,700 -1.0
31
38.10
38.10
6 tháng
(2025-07-31) 		-7 -15.52% 313,900 -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
(2024-02-07) 		8.50 28.72% 785,194 -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
(2021-02-22) 		-3.69 -8.84% 6,131,690 -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)
31/05/2018
24.24
 11,100 24.24 24.24 24.24 11,100 700 0.4
30/05/2018
23.66
 500 23.66 23.66 23.66 0 300 -0.0
29/05/2018
23.66
 46,200 23.66 23.66 23.66 0 0 0
28/05/2018
23.83
 0 23.83 23.83 23.83 0 0 0
25/05/2018
23.83
 0 23.83 23.83 23.83 0 0 0
24/05/2018
24.24
 200 23.37 24.24 23.37 0 0 0
23/05/2018
23.08
 20,900 23.08 23.08 21.99 2,400 0 0.1
22/05/2018
23.08
 2,600 23.08 23.08 23.08 2,100 0 0.1
21/05/2018
23.08
 4,300 23.08 23.08 23.08 200 0 0.0
18/05/2018
24.24
 100 24.24 24.24 24.24 0 0 0
17/05/2018
24.24
 5,100 23.43 25.97 23.43 0 0 0
16/05/2018
22.79
 500 22.79 22.79 22.79 0 0 0
15/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2018
22.79
 200 22.79 22.79 22.79 200 0 0.0
14/05/2018
22.79
 2,200 22.79 22.79 22.79 1,000 0 0.0
11/05/2018
22.79
 800 22.79 22.79 22.79 500 0 0.0
10/05/2018
22.79
 1,000 22.79 22.79 22.79 0 1,000 -0.0
09/05/2018
21.74
 1,400 23.24 23.24 21.74 300 0 0.0
08/05/2018
23.35
 5,600 23.35 23.35 23.35 2,500 0 0
07/05/2018
23.35
 4,500 23.52 23.52 23.35 2,500 0 0.1
04/05/2018
23.46
 9,000 23.46 23.63 23.46 6,000 0 0.3
03/05/2018
23.46
 5,510 23.46 23.63 23.35 0 0 0
02/05/2018
23.24
 2,200 23.35 23.35 23.24 1,200 0 0.1
27/04/2018
23.07
 3,800 23.35 23.35 23.07 0 0 0
26/04/2018
22.85
 10,900 23.35 23.35 22.85 6,700 0 0.3
24/04/2018
23.35
 40,400 23.35 23.35 23.35 3,700 0 0.2
23/04/2018
23.35
 14,000 23.35 23.63 23.35 7,100 0 0
20/04/2018
23.46
 16,200 23.35 23.46 23.35 0 0 0
19/04/2018
23.24
 10,300 23.24 23.29 23.24 0 5,000 -0.2
18/04/2018
23.35
 22,400 22.79 23.35 22.79 0 0 0
17/04/2018
22.79
 5,100 22.52 22.79 22.52 0 0 0
16/04/2018
22.79
 132,400 22.79 22.96 22.24 0 0 0
13/04/2018
22.13
 41,800 22.79 22.91 22.13 0 0 0
12/04/2018
22.13
 0 22.13 22.13 22.13 0 0 0
11/04/2018
21.90
 400 22.74 22.74 21.90 0 0 0
10/04/2018
22.35
 90,200 24.46 24.46 22.24 100 0 0.0
09/04/2018
21.68
 30,200 22.91 22.91 21.68 5,000 0 0.2
06/04/2018
22.24
 208,000 20.68 23.07 20.68 0 0 0
05/04/2018
21.68
 1,400 22.24 22.24 21.68 0 0 0
04/04/2018
21.68
 40,000 21.79 22.24 21.68 0 0 0
03/04/2018
21.68
 5,000 22.74 22.74 21.68 0 0 0
02/04/2018
22.24
 100 22.24 22.24 22.24 0 0 0
30/03/2018
22.24
 4,300 22.24 22.24 22.24 0 0 0
29/03/2018
22.79
 200 22.79 22.79 22.79 0 0 0
28/03/2018
21.68
 2,300 22.79 22.79 21.68 500 0 0.0
27/03/2018
22.24
 52,815 22.24 25.02 22.24 0 0 0
26/03/2018
21.13
 16,400 23.02 23.63 21.13 0 8,300 -0.3
23/03/2018
21.68
 21,200 21.68 22.24 21.63 0 0 0
22/03/2018
21.68
 70,800 21.63 21.68 21.63 0 0 0
21/03/2018
21.90
 9,500 21.13 21.90 21.13 0 0 0
20/03/2018
20.57
 10,000 20.85 20.85 20.57 0 0 0
19/03/2018
21.68
 0 21.68 21.68 21.68 0 0 0
16/03/2018
21.13
 3,500 21.68 21.68 21.13 300 0 0.0
15/03/2018
21.13
 2,200 21.13 21.13 21.13 0 0 0
14/03/2018
21.13
 2,500 21.13 21.13 21.13 0 0 0
13/03/2018
21.13
 0 21.13 21.13 21.13 0 0 0
12/03/2018
21.13
 0 21.13 21.13 21.13 0 0 0
09/03/2018
21.18
 3,500 21.13 21.18 21.13 2,500 0 0.1
08/03/2018
20.57
 7,900 20.57 20.57 20.57 0 0 0
07/03/2018
20.79
 10,700 20.96 20.96 20.79 0 0 0
06/03/2018
21.13
 100 21.13 21.13 21.13 0 0 0
05/03/2018
21.13
 1,000 21.13 21.13 21.13 0 0 0
02/03/2018
21.40
 2,500 21.24 21.40 21.13 500 0 0.0
01/03/2018
21.74
 0 21.74 21.74 21.74 0 0 0
28/02/2018
21.74
 13,015 21.85 21.85 21.74 0 0 0
27/02/2018
21.79
 7,500 21.46 21.79 21.46 0 0 0
26/02/2018
21.18
 3,600 21.40 21.40 21.18 0 0 0
23/02/2018
21.13
 1,600 21.40 21.40 21.13 500 0 0.0
22/02/2018
21.13
 0 21.13 21.13 21.13 0 0 0
21/02/2018
21.13
 910 21.13 21.13 21.13 0 0 0
13/02/2018
22.24
 700 22.24 22.24 22.24 0 0 0
12/02/2018
21.46
 0 21.46 21.46 21.46 0 0 0
09/02/2018
21.46
 10 21.46 21.46 21.46 0 0 0
08/02/2018
21.46
 700 21.46 21.46 21.46 0 0 0
07/02/2018
22.18
 58,500 20.57 22.18 20.57 3,800 0 0.1
06/02/2018
20.57
 48,700 20.40 20.57 20.35 4,400 0 0.2
05/02/2018
22.24
 3,815 22.24 22.24 22.24 0 0 0
02/02/2018
22.18
 1,600 21.96 22.18 21.96 0 0 0
01/02/2018
22.02
 20,800 21.74 22.02 21.74 0 0 0
31/01/2018
21.52
 9,900 21.96 21.96 21.52 0 0 0
30/01/2018
21.46
 110,100 21.35 21.57 21.13 100 0 0.0
29/01/2018
21.35
 13,400 20.85 21.35 20.85 0 0 0
26/01/2018
21.07
 0 21.07 21.07 21.07 0 0 0
25/01/2018
21.18
 9,310 20.90 21.18 20.90 2,400 0 0.1
24/01/2018
20.90
 6,910 21.02 21.02 20.85 0 0 0
23/01/2018
21.40
 152,600 20.63 21.40 20.63 0 0 0
22/01/2018
20.63
 79,310 20.63 20.63 20.57 0 0 0
19/01/2018
20.63
 220,000 20.57 20.85 20.57 0 0 0
18/01/2018
20.63
 64,510 20.63 20.63 20.57 0 0 0
17/01/2018
20.57
 45,300 20.57 20.57 20.57 0 4,100 -0.2
16/01/2018
20.57
 70,000 20.57 20.57 20.57 0 0 0
15/01/2018
20.57
 9,300 20.57 20.57 20.57 0 0 0
12/01/2018
20.57
 79,000 20.46 20.57 20.46 0 0 0
11/01/2018
20.57
 29,500 20.57 20.57 20.57 0 0 0
10/01/2018
20.29
 18,200 20.57 20.57 20.29 0 0 0
09/01/2018
20.57
 2,000 20.63 20.63 20.57 0 0 0
08/01/2018
20.96
 16,900 21.40 22.79 20.96 0 200 -0.0
05/01/2018
20.74
 16,510 20.74 21.35 20.74 0 0 0
04/01/2018
20.68
 1,400 20.85 20.85 20.68 0 0 0
03/01/2018
20.24
 2,000 20.24 20.24 20.24 0 0 0
02/01/2018
20.18
 200 20.18 20.18 20.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |