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
(2026-08-10) 		0 0% 0 0 0
33.20
33.20
33.20
2 tháng
(2026-07-10) 		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
(2025-09-15) 		-10.80 -24.55% 278,500 -28,700 -1.0
31
44
33.20
24 tháng
(2024-09-18) 		1.20 3.75% 664,019 -31,950 -1.1
28.10
51.50
33.20
36 tháng
(2023-09-25) 		1.76 5.60% 799,693 -45,850 -1.5
27.20
51.50
33.20
60 tháng
(2021-10-04) 		-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)
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
29/12/2017
21.35
 19,500 21.18 21.63 20.57 0 0 0
28/12/2017
20.51
 21,900 21.74 21.74 20.13 0 0 0
27/12/2017
20.46
 7,900 20.57 20.63 20.46 0 0 0
26/12/2017
20.57
 6,800 20.24 20.96 20.24 0 0 0
25/12/2017
20.46
 0 20.46 20.46 20.46 0 0 0
22/12/2017
20.46
 0 20.46 20.46 20.46 0 0 0
21/12/2017
20.57
 21,020 20.57 20.57 20.24 0 0 0
20/12/2017
21.13
 7,000 21.13 21.13 21.13 0 0 0
19/12/2017
21.40
 82,900 20.79 21.40 20.79 0 1,000 -0.0
18/12/2017
20.51
 30,900 20.63 20.85 20.51 1,000 0 0.0
15/12/2017
20.90
 9,600 20.57 20.90 20.57 0 0 0
14/12/2017
21.07
 9,000 20.51 21.07 20.51 0 0 0
13/12/2017
20.51
 24,200 20.29 20.57 20.01 0 0 0
12/12/2017
20.18
 29,500 20.01 21.02 19.74 1,000 0 0.0
11/12/2017
19.74
 36,700 20.51 20.51 19.74 1,500 0 0.1
08/12/2017
20.79
 6,610 21.13 21.13 20.51 0 0 0
07/12/2017
20.57
 4,800 21.07 21.13 20.51 0 0 0
06/12/2017
20.40
 20,800 20.01 20.57 20.01 0 0 0
05/12/2017
19.90
 55,830 22.07 22.07 19.74 2,200 700 0.1
04/12/2017
22.07
 66,820 22.13 22.29 21.13 1,500 0 0.1
01/12/2017
22.24
 85,700 23.07 23.35 21.40 0 0 0
30/11/2017
22.74
 192,000 20.90 22.79 20.90 0 0 0
29/11/2017
22.24
 175,100 20.85 23.35 18.62 0 0 0
28/11/2017
22.63
 72,700 21.68 22.63 19.46 5,000 0 0.2
27/11/2017
20.57
 29,700 19.46 20.57 19.24 0 0 0
24/11/2017
20.01
 27,500 21.13 21.13 19.24 0 0 0
23/11/2017
21.29
 21,700 20.29 21.29 19.46 0 0 0
22/11/2017
21.40
 18,000 20.07 21.68 20.07 0 0 0
21/11/2017
21.35
 3,700 19.57 21.35 19.57 0 0 0
20/11/2017
20.90
 6,100 21.35 21.40 20.90 0 0 0
17/11/2017
21.40
 19,200 18.46 21.40 18.46 0 0 0
16/11/2017
20.63
 15,300 21.63 23.29 20.63 0 0 0
15/11/2017
20.46
 0 20.46 20.46 20.46 0 0 0
14/11/2017
20.40
 8,000 20.46 20.57 20.40 0 0 0
13/11/2017
20.35
 7,300 20.29 20.35 20.01 0 0 0
10/11/2017
21.35
 3,000 21.13 21.35 21.13 0 0 0
09/11/2017
21.57
 8,200 18.46 21.57 18.46 0 0 0
08/11/2017
21.63
 5,400 20.18 21.63 20.18 0 0 0
07/11/2017
20.24
 3,000 20.24 20.24 20.24 0 0 0
06/11/2017
21.40
 16,200 21.96 21.96 21.13 0 0 0
03/11/2017
21.35
 18,600 21.40 21.40 21.13 0 0 0
02/11/2017
21.40
 14,600 21.63 21.63 21.35 0 0 0
01/11/2017
19.51
 100 19.51 19.51 19.51 0 0 0
31/10/2017
21.40
 400 19.51 21.40 19.51 0 0 0
30/10/2017
21.79
 100 21.79 21.79 21.79 0 0 0
27/10/2017
21.02
 19,200 21.07 21.13 21.02 8,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |