Live Quote:
On
|
|
|
Monday, July 28, 2025 12:27:11 AM - Markets open
|
|
|
|
|
|
|
VIWACO Joint Stock Company (VAV : UPCOM)
Utilities : Water
|
42.30
-6.90/-14.02%
3:09:36 PM
|
|
|
Closing price on 8/10/2020
|
|
Open |
49.00 |
High |
49.00 |
Low |
49.00 |
Volume |
0 |
Split-adjusted Price |
13.51 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.51
|
0
|
|
8/7/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.51
|
2,100
|
|
8/6/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.51
|
1,000
|
|
8/5/2020
|
+1.10 / +2.30%
|
50.10
|
50.10
|
49.00
|
49.00
|
49.50
|
13.51
|
1,100
|
|
8/4/2020
|
+6.20 / +14.87%
|
47.80
|
47.90
|
47.80
|
47.90
|
47.88
|
13.21
|
400
|
|
8/3/2020
|
-7.30 / -14.90%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
11.50
|
100
|
|
7/31/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.51
|
200
|
|
7/30/2020
|
0.00 / 0.00%
|
40.00
|
49.00
|
40.00
|
49.00
|
45.94
|
13.51
|
2,500
|
|
7/29/2020
|
+4.30 / +9.62%
|
40.10
|
49.00
|
40.10
|
49.00
|
46.78
|
13.51
|
400
|
|
7/28/2020
|
+0.70 / +1.59%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
12.33
|
100
|
|
7/27/2020
|
+0.90 / +2.09%
|
45.00
|
45.00
|
36.70
|
44.00
|
38.93
|
12.13
|
5,100
|
|
7/24/2020
|
-5.90 / -12.04%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
11.88
|
100
|
|
7/23/2020
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.51
|
500
|
|
7/22/2020
|
0.00 / 0.00%
|
43.00
|
50.00
|
43.00
|
50.00
|
47.67
|
13.79
|
300
|
|
7/21/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.90
|
50.00
|
49.99
|
13.79
|
2,100
|
|
7/20/2020
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
13.79
|
5,100
|
|
7/17/2020
|
+0.90 / +1.83%
|
41.80
|
50.00
|
41.80
|
50.00
|
49.78
|
13.79
|
3,800
|
|
7/16/2020
|
+6.40 / +14.99%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
13.54
|
100
|
|
7/15/2020
|
-7.30 / -14.60%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
11.77
|
100
|
|
7/14/2020
|
0.00 / 0.00%
|
42.60
|
50.00
|
42.60
|
50.00
|
48.15
|
13.79
|
400
|
|
7/13/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
13.79
|
4,500
|
|
7/10/2020
|
0.00 / 0.00%
|
50.00
|
50.10
|
50.00
|
50.00
|
50.02
|
13.79
|
9,700
|
|
7/9/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
13.79
|
8,900
|
|
7/8/2020
|
+6.50 / +14.94%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
13.79
|
8,900
|
|
7/7/2020
|
+5.60 / +14.78%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
11.99
|
100
|
|
7/6/2020
|
-6.60 / -14.83%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
10.45
|
100
|
|
7/3/2020
|
-7.70 / -14.75%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
12.27
|
100
|
|
7/2/2020
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
14.39
|
2,000
|
|
7/1/2020
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.20
|
52.20
|
52.22
|
14.39
|
9,200
|
|
6/30/2020
|
+6.10 / +13.23%
|
46.10
|
52.20
|
46.10
|
52.20
|
48.47
|
14.39
|
38,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|