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)
10/11/2022
7.57
 600 8.11 8.65 7.57 0 0 -0.1
09/11/2022
8.11
 0 8.11 8.11 8.11 0 0 -0.1
08/11/2022
8.11
 1,700 8.65 9.23 8.11 0 0 -0.1
07/11/2022
8.65
 100 8.69 8.69 8.65 0 0 -0.1
04/11/2022
8.69
 0 8.69 8.69 8.69 0 0 -0.1
03/11/2022
8.69
 5,400 8.98 8.98 8.69 0 5,400 -0.1
02/11/2022
8.98
 100 8.40 8.98 8.98 0 0 0.0
01/11/2022
8.40
 200 8.77 9.35 8.40 0 0 0.0
31/10/2022
8.77
 6,900 8.90 9.48 8.77 0 0 0.0
28/10/2022
8.90
 100 8.32 8.90 8.90 0 0 0.0
27/10/2022
8.32
 100 8.94 8.94 8.32 0 0 0
26/10/2022
8.94
 0 8.94 8.94 8.94 0 0 0
25/10/2022
8.94
 8,900 9.48 10.14 8.94 0 0 0
24/10/2022
9.48
 900 9.97 10.59 9.48 0 0 0
21/10/2022
9.97
 6,200 9.56 10.22 9.93 0 5,100 -0.1
20/10/2022
9.56
 100 10.10 10.10 9.56 0 0 0
19/10/2022
10.10
 0 10.10 10.10 10.10 0 0 0
18/10/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
17/10/2022
10.10
 2,000 10.02 10.10 10.10 0 0 0.0
14/10/2022
10.02
 0 10.02 10.02 10.02 0 0 0.0
13/10/2022
10.02
 1,200 9.89 10.55 10.02 0 0 0.0
12/10/2022
9.89
 2,000 9.35 9.89 9.85 0 0 0.0
11/10/2022
9.35
 700 9.52 9.52 9.27 0 0 0.0
10/10/2022
9.52
 100 9.97 9.97 9.52 0 0 0.0
07/10/2022
9.97
 4,400 10.02 10.51 9.97 0 0 0.0
06/10/2022
10.02
 2,900 10.02 10.02 10.02 0 0 0.0
05/10/2022
10.02
 100 10.35 10.35 10.02 0 0 0.0
04/10/2022
10.35
 2,100 9.97 10.35 10.30 0 0 0.0
03/10/2022
9.97
 400 9.97 10.02 9.97 0 0 0.0
30/09/2022
9.97
 600 9.97 9.97 9.97 0 0 0.0
29/09/2022
9.97
 400 10.10 10.10 9.93 100 0 0.0
28/09/2022
10.10
 1,200 9.93 10.10 10.10 0 0 0.0
27/09/2022
9.93
 3,700 10.02 10.02 9.93 3,600 0 0.0
26/09/2022
10.02
 100 10.47 10.47 10.02 0 0 0.0
23/09/2022
10.47
 100 10.55 10.55 10.47 0 0 0.0
22/09/2022
10.55
 1,100 9.97 10.55 9.93 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |