CTCP Phân lân Nung chảy Văn Điển (vaf)

21.50
0
(0%)
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
(2026-06-29) 		-2 -8.51% 45,300 500 0
20.80
23.50
21.50
2 tháng
(2026-06-01) 		-1.80 -7.73% 46,300 500 0
20.80
26.90
21.50
3 tháng
(2026-05-13) 		-1 -4.44% 57,900 500 0
20.80
26.90
21.50
6 tháng
(2026-01-30) 		1.20 5.91% 337,500 -3,500 0.0
19.20
26.90
21.50
12 tháng
(2025-08-04) 		1.95 9.97% 1,094,100 900 0.1
17.10
26.90
21.50
24 tháng
(2024-08-08) 		8.39 63.95% 2,105,900 -1,800 0.0
11.92
26.90
21.50
36 tháng
(2023-08-14) 		9.02 72.29% 2,785,700 9,500 0.2
9
26.90
21.50
60 tháng
(2021-08-24) 		13.22 159.79% 5,211,600 2,300 -0.2
6.71
26.90
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2021
9.07
 100 9.55 9.55 9.07 0 0 0
20/09/2021
9.55
 0 9.55 9.55 9.55 0 0 0
17/09/2021
9.55
 100 9.63 9.63 9.55 0 0 0
16/09/2021
9.63
 1,100 9.39 9.63 8.91 0 0 0
15/09/2021
9.39
 2,500 9.55 9.55 9.39 0 0 0
14/09/2021
9.55
 0 9.55 9.55 9.55 0 0 0
13/09/2021
9.55
 1,900 9.55 9.55 9.55 0 0 0
10/09/2021
9.55
 2,300 9.43 9.55 8.83 0 0 0
09/09/2021
9.43
 700 8.83 9.43 8.55 0 0 0
08/09/2021
8.83
 600 9.39 10.03 8.75 0 0 0
07/09/2021
9.39
 4,700 10.07 10.54 9.39 0 0 0
06/09/2021
10.07
 2,700 9.43 10.07 10.07 0 0 0
01/09/2021
9.43
 3,100 8.83 9.43 9.43 0 0 0
31/08/2021
8.83
 800 8.28 8.83 8.83 0 0 0
30/08/2021
8.28
 1,600 8.83 8.83 8.28 0 0 0
27/08/2021
8.83
 0 8.83 8.83 8.83 0 0 0
26/08/2021
8.83
 0 8.83 8.83 8.83 0 0 0
25/08/2021
8.83
 100 8.28 8.83 8.83 0 0 0
24/08/2021
8.28
 1,600 8.71 8.71 8.20 0 0 0
23/08/2021
8.71
 1,600 8.16 8.71 8.28 0 0 0
20/08/2021
8.16
 0 8.16 8.16 8.16 0 0 0
19/08/2021
8.16
 1,100 8.59 8.59 8.16 0 0 0
18/08/2021
8.59
 0 8.59 8.59 8.59 0 0 0
17/08/2021
8.59
 1,000 8.47 8.59 8.44 0 0 0
16/08/2021
8.47
 300 8.91 8.91 8.47 0 0 0
13/08/2021
8.91
 0 8.91 8.91 8.91 0 0 0
12/08/2021
8.91
 400 8.75 8.91 8.91 0 0 0
11/08/2021
8.75
 1,400 8.28 8.83 7.73 0 0 0
10/08/2021
8.28
 2,100 8.59 9.15 8.28 0 0 0
09/08/2021
8.59
 1,000 8.59 8.59 8.59 0 0 0
06/08/2021
8.59
 200 8.59 8.59 8.59 0 0 0
05/08/2021
8.59
 0 8.59 8.59 8.59 0 0 0
04/08/2021
8.59
 0 8.59 8.59 8.59 0 0 0
03/08/2021
8.59
 0 8.59 8.59 8.59 0 0 0
02/08/2021
8.59
 0 8.59 8.59 8.59 0 0 0
30/07/2021
8.59
 0 8.59 8.59 8.59 0 0 0
29/07/2021
8.59
 0 8.59 8.59 8.59 0 0 0
28/07/2021
8.59
 0 8.59 8.59 8.59 0 0 0
27/07/2021
8.59
 3,500 8.59 8.59 8.55 3,000 0 0.0
26/07/2021
8.59
 1,000 8.59 8.59 8.59 1,000 0 0.0
23/07/2021
8.59
 100 8.08 8.59 8.59 0 0 0
22/07/2021
8.08
 100 8.55 8.55 8.08 0 0 0
21/07/2021
8.55
 0 8.55 8.55 8.55 0 0 0
20/07/2021
8.55
 100 8.00 8.55 8.55 0 0 0
19/07/2021
8.00
 0 8.00 8.00 8.00 0 0 0
16/07/2021
8.00
 100 7.50 8.00 8.00 0 0 0
15/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
14/07/2021
7.50
 100 7.96 7.96 7.50 0 0 0
13/07/2021
7.96
 100 8.24 8.24 7.96 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |