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) 		0.15 0.78% 206,900 -1,100 -0.0
18.50
20.95
20.60
2 tháng
(2025-11-28) 		2.40 14.04% 351,000 1,100 0.0
17.10
20.95
20.60
3 tháng
(2025-10-29) 		1.10 5.98% 516,200 2,600 0.0
17.10
20.95
20.60
6 tháng
(2025-07-31) 		-0.30 -1.52% 713,800 4,400 0.1
17.10
20.95
20.60
12 tháng
(2025-02-03) 		4.72 31.91% 1,564,500 2,100 0.0
13.35
21
20.60
24 tháng
(2024-02-07) 		7.47 62.05% 2,021,600 12,000 0.1
11.05
21
20.60
36 tháng
(2023-02-13) 		10.40 114.18% 2,502,000 -700 -1.2
7.24
21
20.60
60 tháng
(2021-02-22) 		11.85 154.97% 5,822,200 9,800 -0.2
6.71
21
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
12.78
 4,500 12.68 12.78 12.68 0 0 0
21/06/2024
13.35
 2,600 13.30 13.35 13.30 0 0 0
20/06/2024
13.49
 100 13.49 13.49 13.49 0 0 0
19/06/2024
12.68
 1,600 12.30 13.40 12.30 0 0 0
18/06/2024
12.88
 0 12.88 12.88 12.88 0 0 0
17/06/2024
12.88
 1,200 12.88 12.88 12.88 700 0 0.0
14/06/2024
12.88
 1,600 12.88 12.88 12.88 0 0 0
13/06/2024
13.11
 2,500 13.11 13.64 13.11 100 0 0.0
12/06/2024
13.11
 900 13.11 13.11 13.11 0 0 0
11/06/2024
13.11
 1,900 13.11 13.11 13.11 0 0 0
10/06/2024
13.02
 2,600 12.40 13.02 12.40 0 100 -0.0
07/06/2024
12.21
 2,100 12.16 12.21 12.16 0 0 0
06/06/2024
12.16
 2,100 13.21 13.21 12.16 0 0 0
05/06/2024
12.78
 500 12.16 12.78 12.16 100 0 0.0
04/06/2024
12.88
 200 12.88 12.88 12.88 0 0 0
03/06/2024
12.88
 600 12.88 12.88 12.88 0 0 0
31/05/2024
13.26
 700 13.30 13.30 12.30 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2024
12.88
 4,500 13.64 13.69 12.88 0 0 0
29/05/2024
13.64
 3,300 13.64 13.64 13.06 0 0 0
28/05/2024
13.77
 6,400 13.42 14.17 13.33 0 200 -0.0
27/05/2024
13.42
 1,000 13.59 13.59 12.92 0 100 -0.0
24/05/2024
13.59
 3,000 13.64 13.64 13.59 0 0 0
23/05/2024
13.64
 15,700 12.92 13.64 12.92 0 0 0
22/05/2024
12.75
 2,200 12.75 12.75 11.86 0 0 0
21/05/2024
12.75
 200 12.75 12.75 12.75 0 0 0
20/05/2024
12.75
 0 12.75 12.75 12.75 0 0 0
17/05/2024
12.75
 800 12.39 12.75 12.39 0 300 -0.0
16/05/2024
12.39
 100 12.39 12.39 12.39 0 0 0
15/05/2024
12.39
 5,400 12.30 12.39 12.30 0 0 0
14/05/2024
12.66
 0 12.66 12.66 12.66 0 0 0
13/05/2024
12.66
 100 12.66 12.66 12.66 0 0 0
10/05/2024
12.30
 0 12.30 12.30 12.30 0 0 0
09/05/2024
12.30
 100 12.30 12.30 12.30 0 0 0
08/05/2024
13.06
 500 13.10 13.10 13.06 0 0 0
07/05/2024
13.10
 3,600 12.26 13.10 12.21 0 0 0
06/05/2024
12.30
 800 12.30 12.30 12.30 800 0 0.0
03/05/2024
12.21
 500 12.21 12.21 12.21 500 0 0.0
02/05/2024
12.21
 1,600 12.21 12.30 12.21 1,500 0 0.0
26/04/2024
12.48
 12,900 12.48 12.48 12.12 0 0 0
25/04/2024
12.48
 500 11.72 12.48 11.72 0 0 0
24/04/2024
12.48
 2,000 11.72 12.52 11.01 100 0 0.0
23/04/2024
11.72
 100 11.72 11.72 11.72 0 0 0
22/04/2024
11.77
 200 11.14 11.77 11.14 0 0 0
19/04/2024
11.05
 2,400 10.79 12.08 10.79 0 0 0
17/04/2024
11.36
 0 11.36 11.36 11.36 0 0 0
16/04/2024
11.36
 3,000 11.32 11.41 11.32 200 0 0.0
15/04/2024
11.94
 1,500 11.77 11.94 11.59 0 0 0
12/04/2024
11.77
 500 12.35 12.35 11.77 0 0 0
11/04/2024
11.77
 4,600 11.77 11.77 11.72 0 0 0
10/04/2024
11.72
 1,300 12.52 12.70 11.72 0 0 0
09/04/2024
11.90
 5,300 11.68 11.94 11.68 0 0 0
08/04/2024
12.03
 4,200 12.21 12.21 12.03 0 0 0
05/04/2024
12.43
 5,300 11.94 12.43 11.86 0 0 0
04/04/2024
11.94
 600 11.72 11.94 11.72 0 0 0
03/04/2024
12.08
 6,800 12.26 12.48 12.08 300 300 -0
02/04/2024
12.26
 8,800 12.30 12.35 12.26 0 0 0
01/04/2024
13.10
 100 13.10 13.10 13.10 0 0 0
29/03/2024
13.50
 0 13.50 13.50 13.50 0 0 0
28/03/2024
13.50
 11,300 12.48 13.55 12.48 5,000 100 0.1
27/03/2024
13.28
 2,100 12.79 13.28 12.79 0 0 0
26/03/2024
13.73
 100 13.73 13.73 13.73 0 0 0
25/03/2024
13.82
 400 13.15 13.82 13.15 0 0 0
22/03/2024
14.04
 1,100 14.08 14.13 14.04 0 0 0
21/03/2024
14.13
 7,500 13.37 14.13 13.28 0 0 0
20/03/2024
14.26
 1,200 13.28 14.31 13.28 0 0 0
19/03/2024
14.17
 800 13.37 14.17 13.37 0 0 0
18/03/2024
14.17
 28,200 14.66 14.75 13.82 100 0 0.0
15/03/2024
13.82
 21,400 12.75 13.82 12.75 300 0 0.0
14/03/2024
13.37
 7,200 13.10 13.37 12.79 0 0 0
13/03/2024
13.28
 15,400 12.92 13.37 12.75 0 200 -0.0
12/03/2024
12.66
 7,900 12.48 12.75 12.48 2,200 0 0.0
11/03/2024
12.57
 5,500 12.48 13.01 12.48 400 0 0.0
08/03/2024
12.48
 1,000 12.17 12.48 12.12 0 0 0
07/03/2024
12.39
 2,000 11.94 12.39 11.94 0 0 0
06/03/2024
11.94
 7,000 11.94 12.08 11.94 0 0 0
05/03/2024
12.21
 2,300 12.30 12.30 11.94 0 0 0
04/03/2024
12.21
 5,400 12.92 12.92 11.86 0 0 0
01/03/2024
12.21
 100 12.21 12.21 12.21 0 0 0
29/02/2024
11.94
 200 11.94 11.94 11.94 0 0 0
28/02/2024
11.94
 2,300 12.17 12.17 11.94 0 0 0
27/02/2024
12.17
 2,500 11.77 12.17 11.59 0 0 0
26/02/2024
11.86
 0 11.86 11.86 11.86 0 0 0
23/02/2024
11.86
 0 11.86 11.86 11.86 0 0 0
22/02/2024
11.86
 2,300 11.59 11.94 11.59 0 0 0
21/02/2024
11.59
 0 11.59 11.59 11.59 0 0 0
20/02/2024
11.59
 0 11.59 11.59 11.59 0 0 0
19/02/2024
11.59
 1,900 11.59 11.59 11.59 0 0 0
16/02/2024
11.59
 5,900 11.68 11.81 11.59 0 0 0
15/02/2024
11.68
 1,000 11.68 11.68 11.68 0 0 0
07/02/2024
12.03
 10,800 11.59 12.17 11.59 0 0 0
06/02/2024
11.41
 1,400 11.36 11.45 11.36 0 0 0
05/02/2024
11.41
 1,500 11.50 11.50 11.41 0 0 0
02/02/2024
11.50
 2,100 11.54 11.54 11.50 0 0 0
01/02/2024
11.54
 3,500 11.23 11.54 11.23 0 0 0
31/01/2024
11.23
 4,500 11.54 11.54 11.23 0 0 0
30/01/2024
11.36
 2,300 11.14 11.36 11.14 0 0 0
29/01/2024
11.05
 7,500 11.77 11.77 11.05 0 0 0
26/01/2024
11.28
 0 11.28 11.28 11.28 0 0 0
25/01/2024
11.28
 3,400 11.14 11.28 11.14 0 0 0
24/01/2024
11.14
 2,600 11.54 11.54 11.14 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |