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)
11/11/2020
7.40
 20 6.92 7.40 6.50 0 0 0
10/11/2020
6.92
 8,670 7.43 7.95 6.92 0 0 0
09/11/2020
7.43
 10 6.95 7.43 7.43 0 0 0
06/11/2020
6.95
 10 6.50 6.95 6.95 0 0 0
05/11/2020
6.50
 2,360 6.94 6.94 6.49 0 0 0
04/11/2020
6.94
 80 6.49 6.94 6.94 0 0 0
03/11/2020
6.49
 3,510 6.97 7.45 6.49 0 0 0
02/11/2020
6.97
 10 6.52 6.97 6.97 0 0 0
30/10/2020
6.52
 310 6.86 7.34 6.52 0 0 0
29/10/2020
6.86
 3,490 6.42 6.86 5.98 0 0 0
28/10/2020
6.42
 0 6.42 6.42 6.42 0 0 0
27/10/2020
6.42
 90 6.81 6.81 6.42 0 0 0
26/10/2020
6.81
 20 7.32 7.32 6.81 0 0 0
23/10/2020
7.32
 10 6.86 7.32 7.32 0 0 0
22/10/2020
6.86
 180 6.41 6.86 5.97 0 0 0
21/10/2020
6.41
 150 6.65 6.77 6.21 0 0 0
20/10/2020
6.65
 330 6.22 6.65 6.65 0 0 0
19/10/2020
6.22
 0 6.22 6.22 6.22 0 0 0
16/10/2020
6.22
 10 5.82 6.22 6.22 0 0 0
15/10/2020
5.82
 0 5.82 5.82 5.82 0 0 0
14/10/2020
5.82
 10 6.25 6.25 5.82 0 0 0
13/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
12/10/2020
6.25
 170 6.72 7.19 6.25 0 0 0
09/10/2020
6.72
 10 6.71 6.72 6.72 0 0 0
08/10/2020
6.71
 10 6.28 6.71 6.71 0 0 0
07/10/2020
6.28
 510 6.26 6.28 6.27 0 0 0
06/10/2020
6.26
 130 6.66 6.66 6.26 0 0 0
05/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
02/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
01/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
30/09/2020
6.66
 10 7.16 7.16 6.66 0 0 0
29/09/2020
7.16
 40 7.69 7.69 7.16 0 0 0
28/09/2020
7.69
 20 8.25 8.44 7.69 0 0 0
25/09/2020
8.25
 10 8.85 8.85 8.25 0 0 0
24/09/2020
8.85
 10 8.29 8.85 8.85 0 0 0
23/09/2020
8.29
 110 7.76 8.29 7.22 0 0 0
22/09/2020
7.76
 20 7.26 7.76 7.26 0 0 0
21/09/2020
7.26
 20 7.80 8.33 7.26 0 0 0
18/09/2020
7.80
 10 8.36 8.36 7.80 0 0 0
17/09/2020
8.36
 40 7.84 8.36 8.06 0 0 0
16/09/2020
7.84
 10 7.84 7.84 7.84 0 0 0
15/09/2020
7.84
 10 7.32 7.84 7.84 0 0 0
14/09/2020
7.32
 40 6.85 7.32 6.37 0 0 0
11/09/2020
6.85
 10 6.40 6.85 6.85 0 0 0
10/09/2020
6.40
 10 6.85 6.85 6.40 0 0 0
09/09/2020
6.85
 0 6.85 6.85 6.85 0 0 0
08/09/2020
6.85
 20 7.36 7.36 6.85 0 0 0
07/09/2020
7.36
 560 7.91 8.44 7.36 0 0 0
04/09/2020
7.91
 40 8.48 8.48 7.91 0 0 0
03/09/2020
8.48
 10 9.08 9.08 8.48 0 0 0
01/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
31/08/2020
9.08
 180 8.51 9.08 9.08 0 0 0
28/08/2020
8.51
 510 8.97 8.97 8.51 0 0 0
27/08/2020
8.97
 100 8.74 9.34 8.14 0 0 0
26/08/2020
8.74
 640 8.21 8.78 8.74 0 0 0
25/08/2020
8.21
 140 8.67 9.27 8.06 0 0 0
24/08/2020
8.67
 10 8.10 8.67 8.67 0 0 0
21/08/2020
8.10
 280 8.70 9.31 8.10 0 0 0
20/08/2020
8.70
 70 8.14 8.70 8.70 0 0 0
19/08/2020
8.14
 10 7.61 8.14 8.14 0 0 0
18/08/2020
7.61
 0 7.61 7.61 7.61 0 0 0
17/08/2020
7.61
 20 8.06 8.59 7.61 0 0 0
14/08/2020
8.06
 20 7.53 8.06 8.06 0 0 0
13/08/2020
7.53
 60 7.46 7.95 7.53 0 0 0
12/08/2020
7.46
 20 7.45 7.95 7.46 0 0 0
11/08/2020
7.45
 40 6.97 7.45 7.45 0 0 0
10/08/2020
6.97
 10 7.42 7.42 6.97 0 0 0
07/08/2020
7.42
 0 7.42 7.42 7.42 0 0 0
06/08/2020
7.42
 520 7.41 7.91 7.38 0 0 0
05/08/2020
7.41
 10 6.93 7.41 7.41 0 0 0
04/08/2020
6.93
 20 7.14 7.61 6.93 0 0 0
03/08/2020
7.14
 3,000 7.13 7.61 6.78 0 0 0
31/07/2020
7.13
 30 6.67 7.13 7.13 0 0 0
30/07/2020
6.67
 0 6.67 6.67 6.67 0 0 0
29/07/2020
6.67
 20 7.17 7.65 6.67 0 0 0
28/07/2020
7.17
 0 7.17 7.17 7.17 0 0 0
27/07/2020
7.17
 760 6.70 7.17 7.17 0 0 0
24/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
23/07/2020
6.70
 0 6.70 6.70 6.70 0 0 0
22/07/2020
6.70
 10 7.16 7.16 6.70 0 0 0
21/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
20/07/2020
7.16
 1,660 7.11 7.16 7.16 0 0 0
17/07/2020
7.11
 0 7.11 7.11 7.11 0 0 0
16/07/2020
7.11
 120 7.65 8.18 7.11 0 0 0
15/07/2020
7.65
 30 7.16 7.65 7.65 0 0 0
14/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
13/07/2020
7.16
 30 7.50 7.50 7.16 0 0 0
10/07/2020
7.50
 30 7.01 7.50 7.50 0 0 0
09/07/2020
7.01
 310 7.53 8.06 7.01 0 0 0
08/07/2020
7.53
 0 7.53 7.53 7.53 0 0 0
07/07/2020
7.53
 20 7.30 7.80 7.53 0 0 0
06/07/2020
7.30
 10 6.83 7.30 7.30 0 0 0
03/07/2020
6.83
 20 7.34 7.84 6.83 0 0 0
02/07/2020
7.34
 20 6.86 7.34 7.34 0 0 0
01/07/2020
6.86
 20 6.42 6.86 6.86 0 0 0
30/06/2020
6.42
 10 6.01 6.42 6.42 0 0 0
29/06/2020
6.01
 10 6.42 6.42 6.01 0 0 0
26/06/2020
6.42
 10 6.01 6.42 6.42 0 0 0
25/06/2020
6.01
 20 6.45 6.89 6.01 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 2%
24/06/2020
6.45
 40 6.93 7.41 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |