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
(2025-11-05) 		-1.80 -5.03% 2,800 0 0
33.80
35.80
33.80
2 tháng
(2025-10-06) 		-4 -10.53% 25,000 0 0
33.80
38.50
33.80
3 tháng
(2025-09-08) 		-4.50 -11.69% 47,800 100 0.0
33.80
40
33.80
6 tháng
(2025-06-09) 		-2 -5.56% 191,500 13,800 0.6
33.80
47.50
33.80
12 tháng
(2024-12-10) 		2.70 8.64% 402,300 51,500 2.4
29.34
47.50
33.80
24 tháng
(2023-12-18) 		8.42 32.92% 698,949 113,800 5.0
23.49
47.50
33.80
36 tháng
(2022-12-21) 		18 112.45% 888,649 116,800 5.1
12.80
47.50
33.80
60 tháng
(2020-12-31) 		19.39 132.64% 1,596,628 122,300 5.3
12.13
47.50
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2022
17.27
 0 17.21 17.27 17.27 0 0 0
19/08/2022
17.21
 2,000 17.27 17.27 17.21 0 0 0
18/08/2022
17.27
 0 17.27 17.27 17.27 0 0 0
17/08/2022
17.27
 0 17.27 17.27 17.27 0 0 0
16/08/2022
17.27
 0 17.21 17.27 17.27 0 0 0
15/08/2022
17.21
 3,300 17.51 18.06 17.21 0 0 0
12/08/2022
17.51
 2,000 16.18 18.06 16.91 0 0 0
11/08/2022
16.18
 100 16.37 16.37 16.18 0 0 0
10/08/2022
16.37
 0 16.91 16.37 16.37 0 0 0
09/08/2022
16.91
 2,800 16.97 16.97 16.31 0 0 0
08/08/2022
16.97
 0 16.97 16.97 16.97 0 0 0
05/08/2022
16.97
 0 16.97 16.97 16.97 0 0 0
04/08/2022
16.97
 200 16.85 16.97 16.97 0 0 0
03/08/2022
16.85
 500 18.66 18.66 16.61 0 0 0
02/08/2022
18.66
 0 18.66 18.66 18.66 0 0 0
01/08/2022
18.66
 300 16.91 18.66 18.66 0 0 0
29/07/2022
16.91
 0 16.91 16.91 16.91 0 0 0
28/07/2022
16.91
 0 16.91 16.91 16.91 0 0 0
27/07/2022
16.91
 0 16.91 16.91 16.91 0 0 0
26/07/2022
16.91
 0 16.91 16.91 16.91 0 0 0
25/07/2022
16.91
 700 16.91 16.91 16.85 0 0 0
22/07/2022
16.91
 100 16.06 16.91 16.91 0 0 0
21/07/2022
16.06
 0 16.06 16.06 16.06 0 0 0
20/07/2022
16.06
 400 17.82 17.82 16.06 0 0 0
19/07/2022
17.82
 200 17.51 17.82 17.82 0 0 0
18/07/2022
17.51
 0 17.51 17.51 17.51 0 0 0
15/07/2022
17.51
 100 17.51 17.51 17.51 0 0 0
14/07/2022
17.51
 1,100 17.76 17.76 17.51 0 0 0
13/07/2022
17.76
 0 17.76 17.76 17.76 0 0 0
12/07/2022
17.76
 0 17.76 17.76 17.76 0 0 0
11/07/2022
17.76
 0 17.69 17.76 17.76 0 0 0
08/07/2022
17.69
 300 15.58 17.88 17.69 0 0 0
07/07/2022
15.58
 0 15.58 15.58 15.58 0 0 0
06/07/2022
15.58
 0 15.58 15.58 15.58 0 0 0
05/07/2022
15.58
 300 18.06 18.06 15.58 0 0 0
04/07/2022
18.06
 0 18.06 18.06 18.06 0 0 0
01/07/2022
18.06
 0 17.82 18.06 18.06 0 0 0
30/06/2022
17.82
 3,100 18.12 18.12 17.82 100 0 0.0
29/06/2022
18.12
 200 18.66 18.66 18.12 0 0 0
28/06/2022
18.66
 1,000 18.72 18.72 18.66 0 0 0
27/06/2022
18.72
 300 18.60 18.72 18.66 0 0 0
24/06/2022
18.60
 0 18.60 18.60 18.60 0 0 0
23/06/2022
18.60
 0 18.60 18.60 18.60 0 0 0
22/06/2022
18.60
 100 16.97 18.60 18.60 0 0 0
21/06/2022
16.97
 500 16.91 16.97 16.91 0 0 0
20/06/2022
16.91
 0 16.91 16.91 16.91 0 0 0
17/06/2022
16.91
 0 16.91 16.91 16.91 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
16/06/2022
16.91
 0 16.88 16.91 16.91 0 0 0
15/06/2022
16.88
 200 16.88 16.88 16.88 0 0 0
14/06/2022
16.88
 0 16.88 16.88 16.88 0 0 0
13/06/2022
16.88
 0 16.82 16.88 16.82 0 0 0
10/06/2022
16.82
 1,000 17.34 17.34 16.82 0 0 0
09/06/2022
17.34
 0 17.34 17.34 17.34 0 0 0
08/06/2022
17.34
 100 16.88 17.34 17.34 0 0 0
07/06/2022
16.88
 201 17.05 17.05 16.88 0 0 0
06/06/2022
17.05
 600 18.44 18.44 17.05 0 0 0
03/06/2022
18.44
 400 17.98 18.61 18.44 0 0 0
02/06/2022
17.98
 0 17.98 17.98 17.98 0 0 0
01/06/2022
17.98
 0 17.98 17.98 17.98 0 0 0
31/05/2022
17.98
 0 18.15 17.98 18.15 0 0 0
30/05/2022
18.15
 800 17.92 18.15 17.92 0 0 0
27/05/2022
17.92
 600 18.21 18.21 17.92 0 0 0
26/05/2022
18.21
 0 18.21 18.21 18.21 0 0 0
25/05/2022
18.21
 400 17.34 18.21 18.15 0 0 0
24/05/2022
17.34
 4,300 17.34 17.63 16.94 0 0 0
23/05/2022
17.34
 3,000 17.34 17.34 17.00 0 0 0
20/05/2022
17.34
 200 16.88 17.34 17.34 0 0 0
19/05/2022
16.88
 3,400 17.69 17.92 16.88 0 0 0
18/05/2022
17.69
 400 17.69 17.69 17.69 0 0 0
17/05/2022
17.69
 150 17.69 17.69 17.69 0 0 0
16/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
13/05/2022
17.69
 2,400 17.69 17.69 17.69 0 0 0
12/05/2022
17.69
 1,000 17.69 17.69 17.69 0 0 0
11/05/2022
17.69
 100 17.69 17.69 17.69 0 0 0
10/05/2022
17.69
 200 16.76 17.69 17.05 0 0 0
09/05/2022
16.76
 1,700 19.65 19.65 16.76 0 0 0
06/05/2022
19.65
 0 19.65 19.65 19.65 0 0 0
05/05/2022
19.65
 100 18.90 19.65 19.65 0 0 0
04/05/2022
18.90
 0 18.90 18.90 18.90 0 0 0
29/04/2022
18.90
 0 18.90 18.90 18.90 0 0 0
28/04/2022
18.90
 0 18.90 18.90 18.90 0 0 0
27/04/2022
18.90
 500 18.90 18.90 18.90 0 0 0
26/04/2022
18.90
 600 18.61 18.90 16.07 0 0 0
25/04/2022
18.61
 6,000 18.61 20.23 18.61 0 0 0
22/04/2022
18.61
 0 18.67 18.61 18.67 0 0 0
21/04/2022
18.67
 2,400 18.50 18.96 18.50 0 0 0
20/04/2022
18.50
 100 18.56 18.56 18.50 0 0 0
19/04/2022
18.56
 6,200 18.61 19.08 18.56 0 0 0
18/04/2022
18.61
 1,100 19.71 19.71 18.56 0 0 0
15/04/2022
19.71
 2,200 19.60 19.71 16.71 0 0 0
14/04/2022
19.60
 0 18.50 19.60 18.50 0 0 0
13/04/2022
18.50
 2,101 19.37 19.65 18.50 0 0 0
12/04/2022
19.37
 1,100 19.71 19.71 19.37 0 0 0
08/04/2022
19.71
 500 19.65 19.71 19.71 0 0 0
07/04/2022
19.65
 600 19.13 19.65 19.65 0 0 0
06/04/2022
19.13
 0 19.13 19.13 19.13 0 0 0
05/04/2022
19.13
 1,000 19.13 19.13 19.13 0 0 0
04/04/2022
19.13
 700 19.54 19.54 19.13 0 0 0
01/04/2022
19.54
 50 19.54 19.54 19.54 0 0 0
31/03/2022
19.54
 500 19.42 19.54 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |