CTCP Nước và Môi Trường Việt Nam (vws)

22.20
-0.30
(-1.33%)
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) 		2.50 12.50% 700 0 0
19.60
23
22.20
2 tháng
(2025-10-06) 		3.20 16.58% 27,800 0 0
16.60
23
22.20
3 tháng
(2025-09-08) 		3.50 18.42% 40,500 0 0
16.50
23
22.20
6 tháng
(2025-06-09) 		5.80 34.73% 40,900 0 0
16.50
23
22.20
12 tháng
(2024-12-10) 		3.80 20.29% 58,949 -100 0
16.22
23
22.20
24 tháng
(2023-12-19) 		7.91 54.25% 73,279 -100 0
13.84
23
22.20
36 tháng
(2022-12-21) 		7.05 45.62% 152,756 -18,300 -0.4
13.27
23.25
22.20
60 tháng
(2020-12-31) 		12.15 117.35% 620,914 13,200 0.2
8.77
23.25
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
13.97
 0 13.97 13.97 13.97 0 0 0
03/06/2022
13.97
 100 13.18 13.97 13.97 0 0 0
02/06/2022
13.18
 1,300 13.88 13.88 13.18 0 0 0
01/06/2022
13.88
 100 13.62 13.88 13.88 0 0 0
31/05/2022
13.62
 700 13.62 13.62 13.53 100 0 0.0
30/05/2022
13.62
 500 13.53 13.62 13.62 0 0 0
27/05/2022
13.53
 500 13.36 13.53 13.53 0 0 0
26/05/2022
13.36
 500 13.27 13.36 13.36 0 0 0
25/05/2022
13.27
 6,900 14.93 14.93 12.83 3,000 100 0.0
24/05/2022
14.93
 0 14.93 14.93 14.93 0 0 0
23/05/2022
14.93
 0 14.93 14.93 14.93 0 0 0
20/05/2022
14.93
 0 14.93 14.93 14.93 0 0 0
19/05/2022
14.93
 0 14.93 14.93 14.93 0 0 0
18/05/2022
14.93
 0 14.93 14.93 14.93 0 0 0
17/05/2022
14.93
 100 14.32 14.93 14.93 0 0 0
16/05/2022
14.32
 1,000 14.84 14.84 14.32 0 0 0
13/05/2022
14.84
 3,000 14.32 15.10 12.74 2,500 100 0.0
12/05/2022
14.32
 3,800 14.32 15.10 12.66 3,100 100 0.1
11/05/2022
14.32
 436 15.10 15.10 12.74 0 100 -0.0
10/05/2022
15.10
 500 14.84 15.10 12.66 0 100 -0.0
09/05/2022
14.84
 2,500 15.01 15.01 12.66 2,000 100 0.0
06/05/2022
15.01
 5,800 14.84 15.10 13.09 4,900 100 0.1
05/05/2022
14.84
 700 15.01 15.10 13.09 0 100 -0.0
04/05/2022
15.01
 1,800 13.88 15.10 11.87 1,000 100 0.0
29/04/2022
13.88
 200 13.88 13.97 13.88 0 0 0
28/04/2022
13.88
 100 13.09 13.88 13.88 0 0 0
27/04/2022
13.09
 0 13.09 13.09 13.09 0 0 0
26/04/2022
13.09
 200 13.01 13.09 13.09 0 0 0
25/04/2022
13.01
 0 13.01 13.01 13.01 0 0 0
22/04/2022
13.01
 200 13.09 13.09 13.01 0 0 0
21/04/2022
13.09
 2,000 12.83 13.09 13.09 0 0 0
20/04/2022
12.83
 100 12.40 12.83 12.83 0 0 0
19/04/2022
12.40
 100 12.05 12.40 12.40 0 0 0
18/04/2022
12.05
 100 13.09 13.09 12.05 0 0 0
15/04/2022
13.09
 1,000 13.27 13.27 12.22 0 0 0
14/04/2022
13.27
 7,900 13.62 13.62 13.09 1,700 0 0.0
13/04/2022
13.62
 4,300 13.62 14.40 13.62 400 0 0.0
12/04/2022
13.62
 100 14.67 14.67 13.62 0 0 0
08/04/2022
14.67
 300 14.40 14.67 14.67 100 0 0.0
07/04/2022
14.40
 1,200 14.84 15.89 14.40 0 0 0
06/04/2022
14.84
 1,300 14.84 14.84 14.67 0 0 0
05/04/2022
14.84
 3,300 14.84 14.84 14.75 0 0 0
04/04/2022
14.84
 400 15.97 15.97 14.67 0 0 0
01/04/2022
15.97
 1,500 15.54 17.02 13.88 0 0 0
31/03/2022
15.54
 1,600 14.93 16.06 14.14 0 0 0
30/03/2022
14.93
 100 16.50 16.50 14.93 0 0 0
29/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/03/2022
16.50
 2,300 14.67 16.93 15.01 0 0 0
28/03/2022
14.67
 15,600 14.83 16.40 14.67 0 0 0
25/03/2022
14.83
 8,000 14.83 14.83 14.83 0 0 0
24/03/2022
14.83
 2,500 14.99 15.98 14.83 0 0 0
23/03/2022
14.99
 9,300 14.67 15.90 14.91 0 0 0
22/03/2022
14.67
 6,011 14.34 16.64 14.42 0 0 0
21/03/2022
14.34
 6,001 15.16 18.95 14.34 0 0 0
18/03/2022
15.16
 300 15.24 17.38 15.16 0 0 0
17/03/2022
15.24
 0 14.67 15.24 15.24 0 0 0
16/03/2022
14.67
 800 14.67 16.81 14.67 0 0 0
15/03/2022
14.67
 300 14.42 14.67 14.67 0 0 0
14/03/2022
14.42
 1,100 14.67 16.81 14.42 0 0 0
11/03/2022
14.67
 0 14.67 14.67 14.67 0 0 0
10/03/2022
14.67
 200 14.67 14.67 14.67 0 0 0
09/03/2022
14.67
 0 14.67 14.67 14.67 0 0 0
08/03/2022
14.67
 0 14.58 14.67 14.67 0 0 0
07/03/2022
14.58
 200 12.77 14.67 14.58 0 0 0
04/03/2022
12.77
 300 14.50 14.50 12.77 0 0 0
03/03/2022
14.50
 900 14.50 14.67 14.50 0 0 0
02/03/2022
14.50
 200 14.50 14.67 14.50 0 0 0
01/03/2022
14.50
 600 12.77 14.67 14.50 0 0 0
28/02/2022
12.77
 105 12.36 12.77 12.77 0 0 0
25/02/2022
12.36
 0 12.36 12.36 12.36 0 0 0
24/02/2022
12.36
 0 12.36 12.36 12.36 0 0 0
23/02/2022
12.36
 100 14.01 14.01 12.36 0 0 0
22/02/2022
14.01
 3,100 16.40 16.40 14.01 0 0 0
21/02/2022
16.40
 0 16.40 16.40 16.40 0 0 0
18/02/2022
16.40
 100 19.20 19.20 16.40 0 0 0
17/02/2022
19.20
 0 19.20 19.20 19.20 0 0 0
16/02/2022
19.20
 0 19.20 19.20 19.20 0 0 0
15/02/2022
19.20
 0 19.20 19.20 19.20 0 0 0
14/02/2022
19.20
 0 20.27 19.20 19.20 0 0 0
11/02/2022
20.27
 400 18.46 20.51 15.74 0 0 0
10/02/2022
18.46
 0 18.46 18.46 18.46 0 0 0
09/02/2022
18.46
 0 18.46 18.46 18.46 0 0 0
08/02/2022
18.46
 100 16.23 18.46 18.46 0 0 0
07/02/2022
16.23
 0 16.23 16.23 16.23 0 0 0
28/01/2022
16.23
 100 14.58 16.23 16.23 0 0 0
27/01/2022
14.58
 101 14.58 14.58 14.58 0 0 0
26/01/2022
14.58
 100 12.85 14.58 14.58 0 0 0
25/01/2022
12.85
 0 12.85 12.85 12.85 0 0 0
24/01/2022
12.85
 0 12.85 12.85 12.85 0 0 0
21/01/2022
12.85
 0 12.85 12.85 12.85 0 0 0
20/01/2022
12.85
 0 13.26 12.85 13.26 0 0 0
19/01/2022
13.26
 200 13.92 13.92 12.36 0 0 0
18/01/2022
13.92
 200 12.44 13.92 12.44 0 0 0
17/01/2022
12.44
 0 12.44 12.44 12.44 0 0 0
14/01/2022
12.44
 0 13.92 12.44 12.44 0 0 0
13/01/2022
13.92
 2,400 10.96 13.92 12.36 0 0 0
12/01/2022
10.96
 3,400 12.77 12.77 10.96 0 0 0
11/01/2022
12.77
 1,500 12.77 12.77 12.77 0 0 0
10/01/2022
12.77
 100 12.85 12.85 12.77 0 0 0
07/01/2022
12.85
 100 9.64 12.85 12.85 0 0 0
06/01/2022
9.64
 5,900 12.85 12.85 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |