CTCP Phân lân Nung chảy Văn Điển (vaf)

20
-0.60
(-2.91%)
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
(2025-12-29) 		1.25 6.46% 230,100 -1,100 -0.0
18.50
20.95
20
2 tháng
(2025-12-01) 		2.35 12.88% 338,100 100 0.0
17.10
20.95
20
3 tháng
(2025-10-30) 		2.25 12.26% 521,000 2,600 0.0
17.10
20.95
20
6 tháng
(2025-08-01) 		1.05 5.37% 713,200 4,400 0.1
17.10
20.95
20
12 tháng
(2025-02-03) 		5.82 39.35% 1,587,700 2,100 0.0
13.35
21
20
24 tháng
(2024-02-15) 		8.92 76.42% 2,034,000 12,000 0.1
11.05
21
20
36 tháng
(2023-02-13) 		11.50 126.26% 2,525,200 -700 -1.2
7.24
21
20
60 tháng
(2021-02-23) 		12.95 169.36% 5,840,600 9,800 -0.2
6.71
21
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |