CTCP Phân lân Nung chảy Văn Điển (vaf)

20
-1.20
(-5.66%)
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
(2026-02-11) 		1.25 6.27% 63,500 -1,000 -0.0
19.80
21.20
20
2 tháng
(2026-01-12) 		2.05 10.70% 374,300 -800 -0.0
19
21.20
20
3 tháng
(2025-12-15) 		3.35 18.77% 419,100 -800 -0.0
17.10
21.20
20
6 tháng
(2025-09-15) 		2.40 12.77% 789,200 3,000 0.1
17.10
21.20
20
12 tháng
(2025-03-18) 		2.56 13.70% 1,514,100 2,200 0.0
14.21
21.20
20
24 tháng
(2024-03-25) 		7.38 53.44% 2,055,900 9,500 0.1
11.05
21.20
20
36 tháng
(2023-03-29) 		12.92 156.13% 2,656,500 13,400 0.2
7.83
21.20
20
60 tháng
(2021-04-08) 		12.99 158.13% 5,153,800 10,300 -0.2
6.71
21.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
11.22
 100 11.26 11.26 11.22 0 0 0.1
28/07/2022
11.26
 100 11.55 11.55 11.26 0 0 0.1
27/07/2022
11.55
 0 11.55 11.55 11.55 0 0 0.1
26/07/2022
11.55
 600 10.88 11.55 11.55 0 0 0.1
25/07/2022
10.88
 100 11.59 11.59 10.88 0 0 0.1
22/07/2022
11.59
 5,800 10.88 11.63 11.01 0 0 0.1
21/07/2022
10.88
 200 11.59 11.59 10.88 0 0 0.0
20/07/2022
11.59
 500 11.59 11.59 11.55 0 0 0.0
19/07/2022
11.59
 100 12.42 12.42 11.59 0 0 0.0
18/07/2022
12.42
 100 12.42 12.42 12.42 0 0 0.0
15/07/2022
12.42
 126,600 12.08 12.42 12.04 0 0 0.0
14/07/2022
12.08
 5,600 11.63 12.08 11.51 0 0 0.0
13/07/2022
11.63
 4,200 10.97 11.63 10.97 0 0 0.0
12/07/2022
10.97
 2,600 11.63 12.00 10.97 0 0 0.0
11/07/2022
11.63
 1,300 12.08 12.08 11.63 500 0 0.0
08/07/2022
12.08
 3,900 11.79 12.08 11.05 0 0 0.0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
07/07/2022
11.79
 37,100 11.05 11.79 10.39 0 0 0
06/07/2022
11.05
 7,400 11.05 11.17 10.93 0 0 0
05/07/2022
11.05
 9,500 10.97 11.42 11.05 0 0 0
04/07/2022
10.97
 400 10.27 10.97 10.27 0 0 0
01/07/2022
10.27
 12,200 9.62 10.27 9.13 0 0 0
30/06/2022
9.62
 500 9.58 10.23 9.62 0 0 0
29/06/2022
9.58
 100 9.54 9.58 9.58 0 0 0
28/06/2022
9.54
 2,800 9.33 9.94 9.45 0 0 0
27/06/2022
9.33
 1,800 9.70 10.23 9.29 0 0 0
24/06/2022
9.70
 2,000 9.41 9.70 9.41 0 0 0
23/06/2022
9.41
 3,100 8.96 9.41 8.76 0 0 0
22/06/2022
8.96
 700 9.00 9.00 8.59 0 0 0
21/06/2022
9.00
 1,700 9.25 9.82 9.00 0 0 0
20/06/2022
9.25
 2,500 9.33 9.62 9.25 0 0 0
17/06/2022
9.33
 22,000 9.74 10.23 9.21 0 0 0
16/06/2022
9.74
 3,500 9.74 9.74 9.41 0 0 0
15/06/2022
9.74
 5,500 10.44 10.76 9.74 0 0 0
14/06/2022
10.44
 4,800 10.48 10.48 9.78 0 0 0
13/06/2022
10.48
 100 11.17 11.17 10.48 0 0 0
10/06/2022
11.17
 9,500 10.97 11.34 10.23 0 0 0
09/06/2022
10.97
 1,400 10.93 10.97 10.89 0 0 0
08/06/2022
10.93
 6,500 10.97 10.97 10.52 0 0 0
07/06/2022
10.97
 21,800 10.72 11.05 10.11 0 0 0
06/06/2022
10.72
 1,000 10.68 11.21 10.64 0 0 0
03/06/2022
10.68
 100 11.13 11.13 10.68 0 0 0
02/06/2022
11.13
 900 11.13 11.13 11.13 0 0 0
01/06/2022
11.13
 1,400 11.21 11.21 11.13 0 0 0
31/05/2022
11.21
 1,100 11.21 11.21 11.21 0 0 0
30/05/2022
11.21
 5,900 11.21 11.21 11.21 0 0 0
27/05/2022
11.21
 200 11.13 11.21 11.13 0 0 0
26/05/2022
11.13
 4,500 11.05 11.13 11.05 0 0 0
25/05/2022
11.05
 300 11.05 11.05 11.05 0 0 0
24/05/2022
11.05
 600 11.42 11.42 11.05 0 0 0
23/05/2022
11.42
 700 11.09 11.42 10.97 0 0 0
20/05/2022
11.09
 700 11.46 11.46 11.09 0 0 0
19/05/2022
11.46
 5,000 10.97 11.70 11.13 0 0 0
18/05/2022
10.97
 800 11.05 11.34 10.93 0 0 0
17/05/2022
11.05
 10,300 11.05 11.05 11.05 0 0 0
16/05/2022
11.05
 10,300 11.38 11.38 10.97 0 0 0
13/05/2022
11.38
 2,000 10.97 11.38 10.27 0 0 0
12/05/2022
10.97
 500 10.97 10.97 10.89 0 0 0
11/05/2022
10.97
 7,300 10.85 11.54 10.97 0 0 0
10/05/2022
10.85
 1,700 11.25 12.03 10.56 0 0 0
09/05/2022
11.25
 7,200 11.66 12.44 11.25 2,800 0 0.0
06/05/2022
11.66
 7,400 10.97 11.70 11.05 2,600 0 0.0
05/05/2022
10.97
 11,500 10.85 11.05 10.72 0 0 0
04/05/2022
10.85
 2,300 11.01 11.66 10.80 0 0 0
29/04/2022
11.01
 6,100 10.64 11.05 10.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |