CTCP Phân lân Nung chảy Văn Điển (vaf)

18.95
-0.05
(-0.26%)
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) 		0.20 1.06% 222,400 2,400 0.0
17.10
19.25
18.95
2 tháng
(2025-10-06) 		0.50 2.70% 326,400 2,600 0.0
17.10
19.25
18.95
3 tháng
(2025-09-08) 		0.30 1.60% 344,100 2,900 0.1
17.10
19.25
18.95
6 tháng
(2025-06-09) 		-1.35 -6.63% 650,400 5,600 0.1
17.10
20.90
18.95
12 tháng
(2024-12-10) 		6.32 49.79% 1,321,900 1,800 -0.0
11.92
21
18.95
24 tháng
(2023-12-18) 		8.57 82.18% 1,889,400 12,100 0.1
10.34
21
18.95
36 tháng
(2022-12-21) 		11.70 160.26% 2,250,900 -800 -1.1
6.81
21
18.95
60 tháng
(2020-12-31) 		11.31 147.22% 6,016,160 9,790 -0.2
6.43
21
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
10.64
 10,900 10.80 11.05 10.64 0 0 0
27/04/2022
10.80
 1,700 10.35 11.05 10.35 0 0 0
26/04/2022
10.35
 600 10.64 11.30 9.99 0 0 0
25/04/2022
10.64
 5,400 11.05 11.46 10.48 0 0 0
22/04/2022
11.05
 14,800 11.05 11.46 10.89 0 400 -0.0
21/04/2022
11.05
 6,000 11.38 11.42 10.80 0 0 0
20/04/2022
11.38
 10,600 10.89 11.46 10.89 0 0 0
19/04/2022
10.89
 9,900 10.85 11.54 10.64 0 0 0
18/04/2022
10.85
 10,300 11.50 11.50 10.76 0 0 0
15/04/2022
11.50
 15,900 11.83 12.36 11.46 0 0 0
14/04/2022
11.83
 26,000 11.34 11.83 11.34 0 0 0
13/04/2022
11.34
 17,900 11.46 11.87 10.72 0 0 0
12/04/2022
11.46
 12,000 12.11 12.65 11.34 0 0 0
08/04/2022
12.11
 13,200 12.28 12.48 12.11 0 0 0
07/04/2022
12.28
 27,200 12.77 12.77 11.99 0 0 0
06/04/2022
12.77
 10,000 12.56 13.06 12.32 100 0 0.0
05/04/2022
12.56
 19,300 13.34 13.34 12.52 0 0 0
04/04/2022
13.34
 22,300 13.46 13.46 12.52 0 0 0
01/04/2022
13.46
 19,400 13.59 13.91 12.65 0 0 0
31/03/2022
13.59
 53,100 13.63 13.91 12.69 0 0 0
30/03/2022
13.63
 28,600 14.65 14.65 13.63 0 0 0
29/03/2022
14.65
 57,600 14.90 14.90 14.65 0 0 0
28/03/2022
14.90
 104,700 15.31 15.55 14.49 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/03/2022
15.31
 93,800 14.32 15.31 14.08 0 0 0
24/03/2022
14.32
 69,500 13.77 14.72 14.01 0 1,000 -0.0
23/03/2022
13.77
 51,200 12.89 13.77 12.73 0 0 0
22/03/2022
12.89
 49,300 12.93 13.13 12.45 100 0 0.0
21/03/2022
12.93
 19,900 13.21 13.53 12.73 100 0 0.0
18/03/2022
13.21
 8,100 12.73 13.29 12.73 100 0 0.0
17/03/2022
12.73
 29,400 13.29 13.29 12.37 1,100 0 0.0
16/03/2022
13.29
 57,400 14.09 14.09 13.13 100 0 0.0
15/03/2022
14.09
 3,500 15.12 15.12 14.09 200 0 0.0
14/03/2022
15.12
 29,900 15.92 16.55 14.80 0 200 -0.0
11/03/2022
15.92
 63,600 15.04 16.07 14.01 0 0 0
10/03/2022
15.04
 33,800 14.09 15.04 14.32 0 0 0
09/03/2022
14.09
 37,500 13.45 14.09 12.81 100 0 0.0
08/03/2022
13.45
 15,600 12.57 13.45 13.45 100 0 0.0
07/03/2022
12.57
 18,100 11.78 12.57 12.57 0 0 0
04/03/2022
11.78
 25,700 11.02 11.78 10.34 0 0 0
03/03/2022
11.02
 2,700 11.82 11.94 11.02 0 0 0
02/03/2022
11.82
 5,400 11.50 12.10 10.70 0 800 -0.0
01/03/2022
11.50
 600 11.54 11.54 11.50 0 0 0
28/02/2022
11.54
 4,700 11.54 11.94 11.54 0 600 -0.0
25/02/2022
11.54
 3,900 10.82 11.54 10.90 0 700 -0.0
24/02/2022
10.82
 4,200 10.15 10.82 10.74 0 0 0
23/02/2022
10.15
 200 10.38 11.06 10.15 0 0 0
22/02/2022
10.38
 100 10.42 10.42 10.38 0 0 0
21/02/2022
10.42
 300 10.50 11.14 10.42 0 0 0
18/02/2022
10.50
 100 11.10 11.10 10.50 0 0 0
17/02/2022
11.10
 200 10.70 11.10 10.34 0 0 0
16/02/2022
10.70
 0 10.70 10.70 10.70 0 0 0
15/02/2022
10.70
 0 10.70 10.70 10.70 0 0 0
14/02/2022
10.70
 200 10.27 10.70 10.66 0 0 0
11/02/2022
10.27
 0 10.27 10.27 10.27 0 0 0
10/02/2022
10.27
 1,000 10.11 10.27 10.27 0 0 0
09/02/2022
10.11
 0 10.11 10.11 10.11 0 0 0
08/02/2022
10.11
 0 10.11 10.11 10.11 0 0 0
07/02/2022
10.11
 100 10.03 10.11 10.11 0 0 0
28/01/2022
10.03
 0 10.03 10.03 10.03 0 0 0
27/01/2022
10.03
 100 10.11 10.11 10.03 0 0 0
26/01/2022
10.11
 100 10.07 10.11 10.11 0 0 0
25/01/2022
10.07
 1,500 10.03 10.70 10.07 0 0 0
24/01/2022
10.03
 100 10.58 10.58 10.03 0 0 0
21/01/2022
10.58
 100 10.58 10.58 10.58 100 0 0.0
20/01/2022
10.58
 6,300 9.95 10.58 9.95 0 0 0
19/01/2022
9.95
 100 9.95 9.95 9.95 0 0 0
18/01/2022
9.95
 900 10.46 10.46 9.79 0 0 0
17/01/2022
10.46
 900 10.42 10.46 10.38 0 0 0
14/01/2022
10.42
 10,800 10.50 11.06 10.38 0 0 0
13/01/2022
10.50
 200 11.06 11.06 10.50 0 0 0
12/01/2022
11.06
 900 10.50 11.14 10.46 0 0 0
11/01/2022
10.50
 3,600 11.02 11.02 10.50 200 0 0.0
10/01/2022
11.02
 18,500 10.34 11.02 10.34 0 0 0
07/01/2022
10.34
 1,000 10.34 10.34 10.34 200 0 0.0
06/01/2022
10.34
 100 10.54 10.54 10.34 0 0 0
05/01/2022
10.54
 16,100 11.10 11.10 10.46 0 10,400 -0.1
04/01/2022
11.10
 2,100 10.50 11.10 11.10 0 0 0
31/12/2021
10.50
 2,300 10.46 11.06 10.46 0 0 0
30/12/2021
10.46
 6,800 10.50 11.06 10.46 0 0 0
29/12/2021
10.50
 800 10.50 11.10 10.50 200 0 0.0
28/12/2021
10.50
 3,600 10.38 11.02 10.38 0 0 0
27/12/2021
10.38
 500 10.46 10.46 10.34 0 0 0
24/12/2021
10.46
 2,500 10.38 11.02 10.38 0 0 0
23/12/2021
10.38
 100 11.02 11.02 10.38 0 0 0
22/12/2021
11.02
 400 11.06 11.06 11.02 0 0 0
21/12/2021
11.06
 500 10.54 11.06 11.06 0 0 0
20/12/2021
10.54
 4,400 10.54 11.06 10.34 0 0 0
17/12/2021
10.54
 1,000 10.54 10.58 10.54 0 0 0
16/12/2021
10.54
 500 10.50 10.54 10.54 0 0 0
15/12/2021
10.50
 300 11.02 11.02 10.50 0 0 0
14/12/2021
11.02
 14,300 10.42 11.02 10.34 0 3,900 -0.1
13/12/2021
10.42
 1,100 10.62 10.90 10.42 0 0 0
10/12/2021
10.62
 11,000 10.58 11.06 10.58 0 0 0
09/12/2021
10.58
 13,200 10.62 11.06 10.58 200 0 0.0
08/12/2021
10.62
 800 10.86 10.86 10.62 400 0 0.0
07/12/2021
10.86
 600 10.86 10.86 10.86 0 0 0
06/12/2021
10.86
 300 10.98 10.98 10.38 0 0 0
03/12/2021
10.98
 5,600 10.78 10.98 10.38 100 0 0.0
02/12/2021
10.78
 3,100 10.82 10.82 10.78 100 0 0.0
01/12/2021
10.82
 3,500 10.98 11.14 10.82 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |