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
(2025-11-05) 		0.20 1.06% 222,400 2,400 0.0
17.10
19.25
18.95
2 tháng
(2025-10-06) 		0.50 2.70% 326,400 2,600 0.0
17.10
19.25
18.95
3 tháng
(2025-09-08) 		0.30 1.60% 344,100 2,900 0.1
17.10
19.25
18.95
6 tháng
(2025-06-09) 		-1.35 -6.63% 650,400 5,600 0.1
17.10
20.90
18.95
12 tháng
(2024-12-10) 		6.32 49.79% 1,321,900 1,800 -0.0
11.92
21
18.95
24 tháng
(2023-12-18) 		8.57 82.18% 1,889,400 12,100 0.1
10.34
21
18.95
36 tháng
(2022-12-21) 		11.70 160.26% 2,250,900 -800 -1.1
6.81
21
18.95
60 tháng
(2020-12-31) 		11.31 147.22% 6,016,160 9,790 -0.2
6.43
21
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
9.97
 200 10.10 10.10 9.97 0 0 -0.0
20/09/2022
10.10
 100 10.76 10.76 10.10 0 0 -0.0
19/09/2022
10.76
 0 10.76 10.76 10.76 0 0 -0.0
16/09/2022
10.76
 1,200 10.43 10.76 10.72 0 0 -0.0
15/09/2022
10.43
 300 10.43 10.43 10.43 0 0 -0.0
14/09/2022
10.43
 100 10.35 10.43 10.43 0 0 -0.0
13/09/2022
10.35
 0 10.35 10.35 10.35 0 0 -0.0
12/09/2022
10.35
 300 10.22 10.88 10.35 0 0 -0.0
09/09/2022
10.22
 11,000 10.68 10.68 10.22 0 0 -0.0
08/09/2022
10.68
 100 10.55 10.68 10.68 0 0 -0.0
07/09/2022
10.55
 100 11.01 11.01 10.55 0 0 -0.0
06/09/2022
11.01
 200 10.51 11.01 10.55 0 0 -0.0
05/09/2022
10.51
 9,100 11.22 11.22 10.51 0 0 -0.0
31/08/2022
11.22
 200 11.17 11.22 11.22 0 0 -0.0
30/08/2022
11.17
 1,900 11.59 12.37 10.93 0 600 -0.0
29/08/2022
11.59
 2,800 12.42 12.42 11.55 0 0 0.0
26/08/2022
12.42
 1,500 12.50 12.50 12.42 0 0 0.0
25/08/2022
12.50
 1,900 13.08 13.41 12.50 700 0 0.0
24/08/2022
13.08
 100 12.33 13.08 13.08 0 0 0.1
23/08/2022
12.33
 900 12.42 12.42 11.63 0 0 0.1
22/08/2022
12.42
 1,400 12.42 12.42 12.42 0 0 0.1
19/08/2022
12.42
 100 12.42 12.42 12.42 0 0 0.1
18/08/2022
12.42
 0 12.42 12.42 12.42 0 0 0.1
17/08/2022
12.42
 200 12.42 12.42 12.42 0 0 0.1
16/08/2022
12.42
 200 11.67 12.42 11.67 0 0 0.1
15/08/2022
11.67
 5,100 10.93 11.67 10.93 0 0 0.1
12/08/2022
10.93
 0 10.93 10.93 10.93 0 0 0.1
11/08/2022
10.93
 200 11.26 11.26 10.93 0 0 0.1
10/08/2022
11.26
 2,100 11.46 11.46 11.05 0 0 0.1
09/08/2022
11.46
 700 11.46 11.46 11.42 0 0 0.1
08/08/2022
11.46
 600 11.01 11.46 10.97 0 0 0.1
05/08/2022
11.01
 400 11.01 11.01 11.01 0 0 0.1
04/08/2022
11.01
 0 11.01 11.01 11.01 0 0 0.1
03/08/2022
11.01
 100 11.26 11.26 11.01 0 0 0.1
02/08/2022
11.26
 100 11.22 11.26 11.26 0 0 0.1
01/08/2022
11.22
 0 11.22 11.22 11.22 0 0 0.1
29/07/2022
11.22
 100 11.26 11.26 11.22 0 0 0.1
28/07/2022
11.26
 100 11.55 11.55 11.26 0 0 0.1
27/07/2022
11.55
 0 11.55 11.55 11.55 0 0 0.1
26/07/2022
11.55
 600 10.88 11.55 11.55 0 0 0.1
25/07/2022
10.88
 100 11.59 11.59 10.88 0 0 0.1
22/07/2022
11.59
 5,800 10.88 11.63 11.01 0 0 0.1
21/07/2022
10.88
 200 11.59 11.59 10.88 0 0 0.0
20/07/2022
11.59
 500 11.59 11.59 11.55 0 0 0.0
19/07/2022
11.59
 100 12.42 12.42 11.59 0 0 0.0
18/07/2022
12.42
 100 12.42 12.42 12.42 0 0 0.0
15/07/2022
12.42
 126,600 12.08 12.42 12.04 0 0 0.0
14/07/2022
12.08
 5,600 11.63 12.08 11.51 0 0 0.0
13/07/2022
11.63
 4,200 10.97 11.63 10.97 0 0 0.0
12/07/2022
10.97
 2,600 11.63 12.00 10.97 0 0 0.0
11/07/2022
11.63
 1,300 12.08 12.08 11.63 500 0 0.0
08/07/2022
12.08
 3,900 11.79 12.08 11.05 0 0 0.0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
07/07/2022
11.79
 37,100 11.05 11.79 10.39 0 0 0
06/07/2022
11.05
 7,400 11.05 11.17 10.93 0 0 0
05/07/2022
11.05
 9,500 10.97 11.42 11.05 0 0 0
04/07/2022
10.97
 400 10.27 10.97 10.27 0 0 0
01/07/2022
10.27
 12,200 9.62 10.27 9.13 0 0 0
30/06/2022
9.62
 500 9.58 10.23 9.62 0 0 0
29/06/2022
9.58
 100 9.54 9.58 9.58 0 0 0
28/06/2022
9.54
 2,800 9.33 9.94 9.45 0 0 0
27/06/2022
9.33
 1,800 9.70 10.23 9.29 0 0 0
24/06/2022
9.70
 2,000 9.41 9.70 9.41 0 0 0
23/06/2022
9.41
 3,100 8.96 9.41 8.76 0 0 0
22/06/2022
8.96
 700 9.00 9.00 8.59 0 0 0
21/06/2022
9.00
 1,700 9.25 9.82 9.00 0 0 0
20/06/2022
9.25
 2,500 9.33 9.62 9.25 0 0 0
17/06/2022
9.33
 22,000 9.74 10.23 9.21 0 0 0
16/06/2022
9.74
 3,500 9.74 9.74 9.41 0 0 0
15/06/2022
9.74
 5,500 10.44 10.76 9.74 0 0 0
14/06/2022
10.44
 4,800 10.48 10.48 9.78 0 0 0
13/06/2022
10.48
 100 11.17 11.17 10.48 0 0 0
10/06/2022
11.17
 9,500 10.97 11.34 10.23 0 0 0
09/06/2022
10.97
 1,400 10.93 10.97 10.89 0 0 0
08/06/2022
10.93
 6,500 10.97 10.97 10.52 0 0 0
07/06/2022
10.97
 21,800 10.72 11.05 10.11 0 0 0
06/06/2022
10.72
 1,000 10.68 11.21 10.64 0 0 0
03/06/2022
10.68
 100 11.13 11.13 10.68 0 0 0
02/06/2022
11.13
 900 11.13 11.13 11.13 0 0 0
01/06/2022
11.13
 1,400 11.21 11.21 11.13 0 0 0
31/05/2022
11.21
 1,100 11.21 11.21 11.21 0 0 0
30/05/2022
11.21
 5,900 11.21 11.21 11.21 0 0 0
27/05/2022
11.21
 200 11.13 11.21 11.13 0 0 0
26/05/2022
11.13
 4,500 11.05 11.13 11.05 0 0 0
25/05/2022
11.05
 300 11.05 11.05 11.05 0 0 0
24/05/2022
11.05
 600 11.42 11.42 11.05 0 0 0
23/05/2022
11.42
 700 11.09 11.42 10.97 0 0 0
20/05/2022
11.09
 700 11.46 11.46 11.09 0 0 0
19/05/2022
11.46
 5,000 10.97 11.70 11.13 0 0 0
18/05/2022
10.97
 800 11.05 11.34 10.93 0 0 0
17/05/2022
11.05
 10,300 11.05 11.05 11.05 0 0 0
16/05/2022
11.05
 10,300 11.38 11.38 10.97 0 0 0
13/05/2022
11.38
 2,000 10.97 11.38 10.27 0 0 0
12/05/2022
10.97
 500 10.97 10.97 10.89 0 0 0
11/05/2022
10.97
 7,300 10.85 11.54 10.97 0 0 0
10/05/2022
10.85
 1,700 11.25 12.03 10.56 0 0 0
09/05/2022
11.25
 7,200 11.66 12.44 11.25 2,800 0 0.0
06/05/2022
11.66
 7,400 10.97 11.70 11.05 2,600 0 0.0
05/05/2022
10.97
 11,500 10.85 11.05 10.72 0 0 0
04/05/2022
10.85
 2,300 11.01 11.66 10.80 0 0 0
29/04/2022
11.01
 6,100 10.64 11.05 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |