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)
14/06/2023
16.52
 100 17.98 17.98 16.52 0 100 -0.0
13/06/2023
17.98
 0 18.04 17.98 17.98 0 0 0
12/06/2023
18.04
 2,600 16.52 18.04 17.73 0 0 0
09/06/2023
16.52
 100 17.98 17.98 16.52 0 100 -0.0
08/06/2023
17.98
 0 17.98 17.98 17.98 0 0 0
07/06/2023
17.98
 0 17.98 17.98 17.98 0 0 0
06/06/2023
17.98
 0 17.98 17.98 17.98 0 0 0
05/06/2023
17.98
 300 17.92 17.98 17.98 0 0 0
02/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
01/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
31/05/2023
17.92
 2,900 17.92 17.92 17.92 1,000 0 0.0
30/05/2023
17.92
 2,900 17.79 17.92 17.92 1,000 0 0.0
29/05/2023
17.79
 800 17.73 17.79 17.79 1,000 0 0.0
26/05/2023
17.73
 0 17.73 17.73 17.73 0 0 0
25/05/2023
17.73
 3,500 17.73 17.73 17.73 2,000 0 0.1
24/05/2023
17.73
 4,500 16.97 17.73 16.84 200 200 0
23/05/2023
16.97
 700 16.59 16.97 16.59 0 300 -0.0
22/05/2023
16.59
 5,300 15.89 16.59 16.46 0 0 0
19/05/2023
15.89
 300 17.66 17.66 15.83 0 0 0
18/05/2023
17.66
 0 17.47 17.66 17.66 0 0 0
17/05/2023
17.47
 1,800 16.71 18.99 17.41 1,200 100 0.0
16/05/2023
16.71
 6,300 14.56 16.71 16.71 0 0 0
15/05/2023
14.56
 100 16.97 16.97 14.56 0 100 -0.0
12/05/2023
16.97
 3,100 16.97 16.97 14.63 0 100 -0.0
11/05/2023
16.97
 100 14.88 16.97 16.97 0 0 0
10/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
10/05/2023
14.88
 0 15.70 14.88 14.88 0 0 0
09/05/2023
15.70
 300 15.34 15.70 13.35 0 100 -0.0
08/05/2023
15.34
 500 13.35 15.34 15.34 0 0 0
05/05/2023
13.35
 100 15.34 15.34 13.35 0 100 -0.0
04/05/2023
15.34
 3,400 13.35 15.34 15.28 0 0 0
28/04/2023
13.35
 100 14.49 14.49 13.35 0 100 -0.0
27/04/2023
14.49
 0 14.49 14.49 14.49 0 0 0
26/04/2023
14.49
 0 14.49 14.49 14.49 0 0 0
25/04/2023
14.49
 0 14.49 14.49 14.49 0 0 0
24/04/2023
14.49
 0 14.49 14.49 14.49 0 0 0
21/04/2023
14.49
 0 14.49 14.49 14.49 0 0 0
20/04/2023
14.49
 400 14.49 14.49 14.49 0 0 0
19/04/2023
14.49
 1,200 14.37 14.49 14.19 0 0 0
18/04/2023
14.37
 0 14.37 14.37 14.37 0 0 0
17/04/2023
14.37
 0 14.37 14.37 14.37 0 0 0
14/04/2023
14.37
 0 14.80 14.37 14.37 0 0 0
13/04/2023
14.80
 300 14.80 14.80 13.59 0 100 -0.0
12/04/2023
14.80
 100 13.35 14.80 14.80 0 0 0
11/04/2023
13.35
 100 14.49 14.49 13.35 0 100 -0.0
10/04/2023
14.49
 0 14.49 14.49 14.49 0 0 0
07/04/2023
14.49
 400 13.95 14.49 14.49 0 0 0
06/04/2023
13.95
 0 13.95 13.95 13.95 0 0 0
05/04/2023
13.95
 200 13.65 13.95 13.95 0 0 0
04/04/2023
13.65
 300 13.65 14.25 13.65 100 0 0.0
03/04/2023
13.65
 100 12.80 13.65 13.65 0 0 0
31/03/2023
12.80
 1,000 14.49 14.49 12.80 0 0 0
30/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
29/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
28/03/2023
14.49
 100 14.19 14.49 14.49 0 0 0
27/03/2023
14.19
 0 14.19 14.19 14.19 0 0 0
24/03/2023
14.19
 100 14.49 14.49 14.19 0 0 0
23/03/2023
14.49
 0 14.49 14.49 14.25 0 0 0
22/03/2023
14.49
 700 14.49 14.49 12.92 0 100 -0.0
21/03/2023
14.49
 1,100 12.86 14.49 14.37 0 0 0
20/03/2023
12.86
 1,000 13.35 13.35 12.74 0 0 0
17/03/2023
13.35
 0 13.35 13.35 13.35 0 0 0
16/03/2023
13.35
 0 13.35 13.35 13.35 0 0 0
15/03/2023
13.35
 100 15.40 15.40 13.35 0 100 -0.0
14/03/2023
15.40
 300 13.41 15.40 15.40 0 0 0
13/03/2023
13.41
 0 13.41 13.41 13.41 0 0 0
10/03/2023
13.41
 0 13.41 13.41 13.41 0 0 0
09/03/2023
13.41
 100 15.58 15.58 13.41 0 100 -0.0
08/03/2023
15.58
 100 13.95 15.58 15.58 0 0 0
07/03/2023
13.95
 0 13.95 13.95 13.95 0 0 0
06/03/2023
13.95
 0 13.95 13.95 13.95 0 0 0
03/03/2023
13.95
 1,000 14.49 14.49 13.95 0 0 0
02/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
01/03/2023
14.49
 0 14.49 14.49 14.49 0 0 0
28/02/2023
14.49
 400 13.89 14.49 14.49 0 0 0
27/02/2023
13.89
 200 13.89 13.89 13.89 0 0 0
24/02/2023
13.89
 0 13.89 13.89 13.89 0 0 0
23/02/2023
13.89
 100 13.95 13.95 13.89 0 0 0
22/02/2023
13.95
 600 14.01 14.49 13.95 0 0 0
21/02/2023
14.01
 300 13.83 14.01 12.38 0 100 -0.0
20/02/2023
13.83
 900 13.89 13.89 13.83 0 0 0
16/02/2023
13.89
 3,300 13.89 14.19 13.77 0 0 0
15/02/2023
13.89
 900 13.77 13.89 13.77 0 0 0
14/02/2023
13.77
 2,200 14.49 14.49 13.04 500 100 0.0
13/02/2023
14.49
 100 14.07 14.49 14.49 0 0 0
10/02/2023
14.07
 0 14.07 14.07 14.07 0 0 0
09/02/2023
14.07
 0 14.25 14.07 14.25 0 0 0
08/02/2023
14.25
 500 14.25 14.25 13.41 0 100 -0.0
07/02/2023
14.25
 400 13.47 14.25 14.25 0 0 0
06/02/2023
13.47
 0 13.47 13.47 13.47 0 0 0
03/02/2023
13.47
 0 13.47 13.47 13.47 0 0 0
02/02/2023
13.47
 100 16.31 16.31 13.47 0 100 -0.0
01/02/2023
16.31
 500 15.40 16.31 13.41 0 100 -0.0
31/01/2023
15.40
 500 13.41 15.40 15.40 0 0 0
30/01/2023
13.41
 100 15.28 15.28 13.41 0 100 -0.0
27/01/2023
15.28
 200 13.29 15.28 15.28 0 0 0
19/01/2023
13.29
 500 15.70 15.70 13.17 0 100 -0.0
18/01/2023
15.70
 2,200 15.04 15.70 13.04 0 100 -0.0
17/01/2023
15.04
 100 14.49 15.04 15.04 0 0 0
16/01/2023
14.49
 300 14.80 14.80 12.62 0 100 -0.0
13/01/2023
14.80
 0 15.10 14.80 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |