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)
12/07/2021
8.24
 0 8.24 8.24 8.24 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 5.5%
09/07/2021
8.24
 0 7.80 8.24 8.24 0 0 0
08/07/2021
7.80
 0 7.80 7.80 7.80 0 0 0
07/07/2021
7.80
 100 8.29 8.29 7.80 0 0 0
06/07/2021
8.29
 1,700 8.14 8.36 8.29 0 0 0
05/07/2021
8.14
 200 8.25 8.25 8.14 0 0 0
02/07/2021
8.25
 4,100 7.99 8.25 8.18 0 0 0
01/07/2021
7.99
 100 8.06 8.06 7.99 100 0 0.0
30/06/2021
8.06
 0 8.06 8.06 8.06 0 0 0
29/06/2021
8.06
 29,000 8.29 8.29 7.72 0 0 0
28/06/2021
8.29
 1,800 7.80 8.29 7.50 0 0 0
25/06/2021
7.80
 0 7.80 7.80 7.80 0 0 0
24/06/2021
7.80
 1,200 7.32 7.80 7.40 0 0 0
23/06/2021
7.32
 500 7.69 7.69 7.32 0 0 0
22/06/2021
7.69
 1,200 7.80 8.29 7.69 0 0 0
21/06/2021
7.80
 1,600 8.21 8.21 7.72 0 0 0
18/06/2021
8.21
 5,000 7.87 8.21 7.57 0 0 0
17/06/2021
7.87
 800 7.38 7.87 7.87 0 0 0
16/06/2021
7.38
 1,500 7.27 7.38 7.38 0 0 0
15/06/2021
7.27
 500 7.76 7.76 7.27 0 0 0
14/06/2021
7.76
 0 7.76 7.76 7.76 0 0 0
11/06/2021
7.76
 900 7.76 7.76 7.76 0 0 0
10/06/2021
7.76
 800 8.18 8.18 7.69 0 0 0
09/06/2021
8.18
 0 8.18 8.18 8.18 0 0 0
08/06/2021
8.18
 3,700 7.87 8.18 7.69 0 0 0
07/06/2021
7.87
 200 7.72 7.87 7.53 0 0 0
04/06/2021
7.72
 4,200 8.02 8.06 7.72 0 0 0
03/06/2021
8.02
 1,100 7.61 8.02 7.61 0 0 0
02/06/2021
7.61
 200 7.69 7.69 7.57 0 0 0
01/06/2021
7.69
 500 7.69 7.69 7.69 0 0 0
31/05/2021
7.69
 700 8.21 8.21 7.65 0 0 0
28/05/2021
8.21
 6,900 8.74 8.74 8.14 0 0 0
27/05/2021
8.74
 100 8.40 8.74 8.74 0 0 0
26/05/2021
8.40
 100 8.29 8.40 8.40 0 0 0
25/05/2021
8.29
 600 8.25 8.78 7.76 0 0 0
24/05/2021
8.25
 700 7.72 8.25 7.53 0 0 0
21/05/2021
7.72
 1,600 7.25 7.72 7.53 0 0 0
20/05/2021
7.25
 300 7.72 7.72 7.24 0 0 0
19/05/2021
7.72
 100 8.21 8.21 7.72 0 0 0
18/05/2021
8.21
 3,800 8.70 9.27 8.21 0 0 0
17/05/2021
8.70
 11,200 8.14 8.70 8.33 0 0 0
14/05/2021
8.14
 8,800 7.61 8.14 8.14 0 0 0
13/05/2021
7.61
 3,500 7.57 8.10 7.53 0 0 0
12/05/2021
7.57
 100 7.24 7.57 7.57 0 0 0
11/05/2021
7.24
 100 7.69 7.69 7.24 0 0 0
10/05/2021
7.69
 600 7.69 7.69 7.17 0 0 0
07/05/2021
7.69
 1,300 7.91 7.91 7.69 0 0 0
06/05/2021
7.91
 1,200 8.18 8.44 7.91 0 0 0
05/05/2021
8.18
 700 8.18 8.18 8.18 0 0 0
04/05/2021
8.18
 11,400 7.65 8.18 7.16 0 0 0
29/04/2021
7.65
 1,200 7.19 7.65 6.79 0 0 0
28/04/2021
7.19
 900 7.32 7.80 7.19 0 0 0
27/04/2021
7.32
 3,400 7.76 7.76 7.32 0 0 0
26/04/2021
7.76
 400 8.21 8.67 7.65 0 0 0
23/04/2021
8.21
 5,100 7.69 8.21 7.39 0 0 0
22/04/2021
7.69
 0 7.69 7.69 7.69 0 0 0
20/04/2021
7.69
 600 8.10 8.10 7.65 0 0 0
19/04/2021
8.10
 1,800 7.72 8.10 7.91 0 0 0
16/04/2021
7.72
 5,800 7.23 7.72 7.65 0 0 0
15/04/2021
7.23
 3,800 7.69 7.84 7.23 0 0 0
14/04/2021
7.69
 6,200 7.69 7.69 7.65 0 0 0
13/04/2021
7.69
 500 7.69 7.76 7.69 0 0 0
12/04/2021
7.69
 400 7.91 7.91 7.69 0 0 0
09/04/2021
7.91
 3,800 8.21 8.21 7.65 0 0 0
08/04/2021
8.21
 9,300 8.82 8.82 8.21 0 0 0
07/04/2021
8.82
 4,100 9.46 9.46 8.82 0 0 0
06/04/2021
9.46
 1,200 8.85 9.46 8.29 0 0 0
05/04/2021
8.85
 3,000 8.29 8.85 8.21 0 0 0
02/04/2021
8.29
 10,400 7.76 8.29 7.22 0 0 0
01/04/2021
7.76
 0 7.76 7.76 7.76 0 0 0
31/03/2021
7.76
 300 7.72 7.91 7.76 0 0 0
30/03/2021
7.72
 80,600 8.29 8.29 7.72 0 0 0
29/03/2021
8.29
 5,300 8.02 8.29 8.29 0 0 0
26/03/2021
8.02
 80,100 8.51 8.51 8.02 0 0 0
25/03/2021
8.51
 100 8.29 8.51 8.51 0 0 0
24/03/2021
8.29
 200,000 8.14 8.29 8.29 0 0 0
23/03/2021
8.14
 447,300 8.06 8.29 8.06 0 0 0
22/03/2021
8.06
 100 7.57 8.06 8.06 0 0 0
19/03/2021
7.57
 0 7.57 7.57 7.57 0 0 0
18/03/2021
7.57
 400 7.57 7.57 7.57 0 0 0
17/03/2021
7.57
 100 7.57 7.57 7.57 0 0 0
16/03/2021
7.57
 0 7.57 7.57 7.57 0 0 0
15/03/2021
7.57
 200 7.11 7.57 7.57 0 0 0
12/03/2021
7.11
 300 7.47 7.47 7.01 0 0 0
11/03/2021
7.47
 400 7.47 7.47 7.01 0 0 0
10/03/2021
7.47
 0 7.47 7.47 7.47 0 0 0
09/03/2021
7.47
 0 7.47 7.47 7.47 0 0 0
08/03/2021
7.47
 3,400 7.80 8.33 7.47 0 0 0
05/03/2021
7.80
 800 7.31 7.80 7.80 0 0 0
04/03/2021
7.31
 0 7.31 7.31 7.31 0 0 0
03/03/2021
7.31
 100 7.53 7.53 7.31 0 0 0
02/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
01/03/2021
7.53
 400 7.65 7.65 7.13 0 200 -0.0
26/02/2021
7.65
 0 7.65 7.65 7.65 0 0 0
25/02/2021
7.65
 200 7.65 7.65 7.65 0 0 0
24/02/2021
7.65
 0 7.65 7.65 7.65 0 0 0
23/02/2021
7.65
 0 7.65 7.65 7.65 0 0 0
22/02/2021
7.65
 4,800 7.84 8.25 7.65 0 0 0
19/02/2021
7.84
 4,400 7.35 7.84 6.90 0 0 0
18/02/2021
7.35
 500 6.87 7.35 7.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |