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
(2025-11-04) 		0 0% 221,600 2,400 0.0
17.10
19.25
19
2 tháng
(2025-10-06) 		-0.40 -2.16% 325,600 2,600 0.0
17.10
19.25
19
3 tháng
(2025-09-05) 		0.10 0.56% 346,200 3,900 0.1
17.10
19.25
19
6 tháng
(2025-06-09) 		-2.25 -11.06% 649,600 5,600 0.1
17.10
20.90
19
12 tháng
(2024-12-09) 		4.75 35.56% 1,321,100 1,800 -0.0
11.92
21
19
24 tháng
(2023-12-15) 		7.58 72.08% 1,893,500 12,100 0.1
10.34
21
19
36 tháng
(2022-12-20) 		10.80 147.94% 2,250,100 -800 -1.1
6.81
21
19
60 tháng
(2020-12-30) 		10.82 148.67% 6,149,300 9,900 -0.2
6.43
21
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
19.90
 3,900 19.90 19.90 18.60 0 0 0
14/07/2025
19.90
 0 19.90 19.90 19.90 0 0 0
11/07/2025
19.90
 1,700 19.20 19.95 19.20 0 0 0
10/07/2025
19.50
 0 19.50 19.50 19.50 0 0 0
09/07/2025
19.50
 1,000 19.50 19.85 19.20 0 0 0
08/07/2025
19.50
 100 19.50 19.50 19.50 0 0 0
07/07/2025
19.50
 14,400 18.95 19.50 18.90 0 0 0
04/07/2025
19.50
 2,100 19 19.50 19 0 0 0
03/07/2025
19.60
 4,400 19.70 19.70 19.55 0 0 0
02/07/2025
19.70
 7,100 19.70 19.70 19.60 0 100 -0.0
01/07/2025
19.70
 500 18.65 19.70 18.65 0 100 -0.0
30/06/2025
19.70
 3,800 19.65 19.70 19.65 0 0 0
27/06/2025
19.70
 100 19.70 19.70 19.70 100 0 0.0
26/06/2025
19.80
 200 19.75 19.80 19.75 0 0 0
25/06/2025
19.80
 0 19.80 19.80 19.80 0 0 0
24/06/2025
19.80
 1,000 19.80 19.80 19.80 0 0 0
23/06/2025
20
 400 19.45 20 19.45 0 0 0
20/06/2025
19.45
 7,400 19.40 19.45 18.90 0 100 -0.0
19/06/2025
18.65
 1,800 19 19.90 18.65 0 0 0
18/06/2025
20
 3,800 18.90 20 18.90 0 0 0
17/06/2025
20.15
 33,200 19 20.20 18.90 0 0 0
16/06/2025
20.30
 3,300 19 20.30 18.95 0 0 0
13/06/2025
20.35
 200 19.10 20.35 19.10 0 0 0
12/06/2025
20.50
 13,500 20.30 20.50 20.30 0 0 0
11/06/2025
20.50
 10,300 20.55 20.55 19.90 0 0 0
10/06/2025
20.60
 100 20.60 20.60 20.60 0 0 0
09/06/2025
20.35
 200 19.10 20.35 19.10 0 0 0
06/06/2025
20.50
 900 20.50 20.50 20.50 0 400 -0.0
05/06/2025
20.75
 0 20.75 20.75 20.75 0 0 0
04/06/2025
20.75
 300 19.55 20.75 19.55 0 0 0
03/06/2025
21
 100 21 21 21 0 0 0
02/06/2025
21
 9,000 19.70 21 18.90 0 0 0
30/05/2025
19.70
 500 19.70 20.70 19.70 100 0 0.0
29/05/2025
20.85
 0 20.85 20.85 20.85 0 0 0
28/05/2025
20.85
 1,300 21.50 21.50 20.85 0 100 -0.0
27/05/2025
20.85
 2,300 21 21 20.85 0 0 0
26/05/2025
20.15
 10,200 20 20.15 20 0 7,000 -0.1
23/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2025
20
 4,700 19.70 20 19.65 0 600 -0.0
22/05/2025
20.60
 1,700 21.03 21.03 19.74 0 500 0
21/05/2025
20.70
 800 20.70 20.70 20.70 0 0 0
20/05/2025
20.70
 23,400 19.84 20.70 19.74 0 0 0
19/05/2025
19.74
 1,600 19.55 19.74 19.55 0 0 0
16/05/2025
19.74
 6,800 19.65 20.03 19.36 0 0 0
15/05/2025
19.74
 7,900 20.70 20.70 19.74 0 0 0
14/05/2025
19.74
 3,500 19.74 19.74 19.74 0 0 0
13/05/2025
18.45
 7,700 19.55 20.03 18.45 0 0 0
12/05/2025
19.55
 7,300 19.55 19.55 19.55 900 0 0
09/05/2025
19.55
 6,900 19.36 20.03 19.36 0 0 0
08/05/2025
19.36
 300 18.88 19.36 18.88 0 0 0
07/05/2025
20.03
 11,600 19.98 20.03 19.26 0 0 0
06/05/2025
20.03
 11,900 19.36 20.03 19.36 0 0 0
05/05/2025
19.36
 10,500 18.60 19.36 18.60 1,000 0 0
29/04/2025
18.12
 16,200 18.60 19.07 18.12 3,000 300 0.1
28/04/2025
19.07
 15,300 21.22 21.22 18.55 0 400 -0.0
25/04/2025
19.84
 45,900 19.84 19.84 19.74 0 0 0
24/04/2025
18.55
 40,700 18.55 18.55 18.55 300 0 0.0
23/04/2025
17.36
 31,000 17.36 17.36 17.36 0 0 0
22/04/2025
16.26
 900 16.26 16.26 16.26 0 0 0
21/04/2025
15.21
 100 15.21 15.21 15.21 0 0 0
18/04/2025
14.26
 0 14.26 14.26 14.26 0 0 0
17/04/2025
14.26
 0 14.26 14.26 14.26 0 0 0
16/04/2025
14.26
 0 14.26 14.26 14.26 0 0 0
15/04/2025
14.26
 2,300 15.16 15.16 14.26 0 0 0
14/04/2025
14.21
 0 14.21 14.21 14.21 0 0 0
11/04/2025
14.21
 0 14.21 14.21 14.21 0 0 0
10/04/2025
14.21
 800 16.26 16.26 14.21 0 0 0
09/04/2025
15.21
 8,200 16.26 16.26 15.21 0 0 0
08/04/2025
16.31
 0 16.31 16.31 16.31 0 0 0
04/04/2025
16.31
 13,000 17.12 18.31 16.26 0 0 0
03/04/2025
17.12
 700 17.12 17.12 17.12 0 0 0
02/04/2025
18.36
 0 18.36 18.36 18.36 0 0 0
01/04/2025
18.36
 22,000 17.45 18.36 17.45 0 0 0
31/03/2025
17.17
 11,000 19.17 19.17 17.17 400 0 0.0
28/03/2025
17.93
 1,700 17.93 17.93 17.93 0 0 0
27/03/2025
17.93
 7,000 19.07 20.41 17.74 0 0 0
26/03/2025
19.07
 3,500 19.55 19.55 19.07 0 0 0
25/03/2025
19.74
 42,700 18.45 19.74 18.45 0 0 0
24/03/2025
18.45
 4,900 17.17 18.45 17.17 0 0 0
21/03/2025
17.26
 1,200 17.17 17.26 17.17 0 0 0
20/03/2025
16.17
 2,200 16.21 16.21 16.17 0 0 0
19/03/2025
17.36
 4,700 19.07 19.07 17.36 0 200 -0.0
18/03/2025
18.64
 7,600 19.93 19.93 18.12 0 0 0
17/03/2025
18.64
 2,600 18.12 18.64 17.45 0 0 0
14/03/2025
17.45
 300 17.45 17.45 17.45 0 0 0
13/03/2025
17.45
 20,800 19.50 19.50 17.45 0 0 0
12/03/2025
18.26
 7,600 18.26 18.26 18.26 0 0 0
11/03/2025
17.07
 173,000 16.02 17.07 16.02 0 0 0
10/03/2025
16.02
 100 16.02 16.02 16.02 0 0 0
07/03/2025
16.02
 0 16.02 16.02 16.02 0 0 0
06/03/2025
16.02
 0 16.02 16.02 16.02 0 0 0
05/03/2025
16.02
 0 16.02 16.02 16.02 0 0 0
04/03/2025
16.02
 0 16.02 16.02 16.02 0 0 0
03/03/2025
16.02
 0 16.02 16.02 16.02 0 0 0
28/02/2025
16.02
 0 16.02 16.02 16.02 0 0 0
27/02/2025
16.02
 400 16.02 16.02 16.02 0 0 0
26/02/2025
15.74
 100 15.74 15.74 15.74 0 0 0
25/02/2025
15.07
 1,000 15.07 15.07 15.07 0 0 0
24/02/2025
15.07
 4,300 14.31 15.07 14.07 200 0 0.0
21/02/2025
14.78
 0 14.78 14.78 14.78 0 0 0
20/02/2025
14.78
 1,400 13.26 14.78 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |