CTCP Phân lân Nung chảy Văn Điển (vaf)

20
-1.20
(-5.66%)
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
(2026-02-11) 		1.25 6.27% 63,500 -1,000 -0.0
19.80
21.20
20
2 tháng
(2026-01-12) 		2.05 10.70% 374,300 -800 -0.0
19
21.20
20
3 tháng
(2025-12-15) 		3.35 18.77% 419,100 -800 -0.0
17.10
21.20
20
6 tháng
(2025-09-15) 		2.40 12.77% 789,200 3,000 0.1
17.10
21.20
20
12 tháng
(2025-03-18) 		2.56 13.70% 1,514,100 2,200 0.0
14.21
21.20
20
24 tháng
(2024-03-25) 		7.38 53.44% 2,055,900 9,500 0.1
11.05
21.20
20
36 tháng
(2023-03-29) 		12.92 156.13% 2,656,500 13,400 0.2
7.83
21.20
20
60 tháng
(2021-04-08) 		12.99 158.13% 5,153,800 10,300 -0.2
6.71
21.20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
13.83
 0 13.83 13.83 13.83 0 0 0
18/02/2025
13.83
 0 13.83 13.83 13.83 0 0 0
17/02/2025
13.83
 0 13.83 13.83 13.83 0 0 0
14/02/2025
13.83
 0 13.83 13.83 13.83 0 0 0
13/02/2025
13.83
 200 13.83 13.83 13.83 0 0 0
12/02/2025
13.83
 0 13.83 13.83 13.83 0 0 0
11/02/2025
13.83
 1,900 13.78 13.83 13.78 0 0 0
10/02/2025
13.83
 1,000 14.31 14.31 13.83 0 0 0
07/02/2025
14.07
 600 14.11 14.11 14.07 0 0 0
06/02/2025
13.35
 0 13.35 13.35 13.35 0 0 0
05/02/2025
13.35
 200 14.16 14.16 13.35 0 0 0
04/02/2025
14.16
 5,500 14.11 14.16 14.07 0 0 0
03/02/2025
14.78
 4,600 14.11 15.07 14.11 0 0 0
24/01/2025
14.11
 3,900 14.11 14.11 14.11 0 0 0
23/01/2025
14.31
 2,600 13.54 14.35 13.54 0 0 0
22/01/2025
13.45
 0 13.45 13.45 13.45 0 0 0
21/01/2025
13.45
 100 13.45 13.45 13.45 0 0 0
20/01/2025
12.68
 0 12.68 12.68 12.68 0 0 0
17/01/2025
12.68
 0 12.68 12.68 12.68 0 0 0
16/01/2025
12.68
 0 12.68 12.68 12.68 0 0 0
15/01/2025
12.68
 0 12.68 12.68 12.68 0 0 0
14/01/2025
12.68
 0 12.68 12.68 12.68 0 0 0
13/01/2025
12.68
 100 12.68 12.68 12.68 0 0 0
10/01/2025
12.64
 2,500 13.16 13.26 12.64 0 0 0
09/01/2025
12.40
 100 12.40 12.40 12.40 0 0 0
08/01/2025
12.26
 100 12.26 12.26 12.26 0 0 0
07/01/2025
12.88
 0 12.88 12.88 12.88 0 0 0
06/01/2025
12.88
 2,800 12.88 12.88 12.88 0 0 0
03/01/2025
12.88
 100 12.88 12.88 12.88 0 0 0
02/01/2025
12.45
 1,600 13.45 13.45 12.45 0 0 0
31/12/2024
13.35
 500 13.35 13.54 13.35 0 0 0
30/12/2024
14.21
 3,400 13.30 14.21 13.30 0 200 -0.0
27/12/2024
13.35
 700 14.26 14.26 13.35 0 0 0
26/12/2024
14.31
 400 13.59 14.45 13.59 0 0 0
25/12/2024
13.59
 2,900 13.30 13.59 13.30 0 0 0
24/12/2024
12.73
 0 12.73 12.73 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |