CTCP Phân lân Nung chảy Văn Điển (vaf)

13.90
0
(0%)
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
(2024-08-21) 		0.55 4.12% 15,000 0 0
13
13.90
13.90
2 tháng
(2024-07-22) 		0.85 6.51% 36,500 0 0
12.95
14.30
13.90
3 tháng
(2024-06-24) 		0.50 3.73% 58,300 -800 -0.0
12.80
14.30
13.90
6 tháng
(2024-03-25) 		-0.59 -4.05% 203,300 6,800 0.1
11.59
14.49
13.90
12 tháng
(2023-09-26) 		3.25 30.46% 629,200 10,600 0.1
10.14
14.95
13.90
24 tháng
(2022-10-03) 		3.44 32.91% 900,500 -13,500 -2.2
7.04
14.95
13.90
36 tháng
(2021-10-06) 		3.47 33.27% 3,047,100 3,400 -0.3
7.04
16.69
13.90
60 tháng
(2019-10-17) 		6.46 86.86% 5,060,370 7,560 -0.2
3.10
16.69
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2022
10.94
 100 10.85 10.94 10.94 0 0 -0.0
13/09/2022
10.85
 0 10.85 10.85 10.85 0 0 -0.0
12/09/2022
10.85
 300 10.72 11.41 10.85 0 0 -0.0
09/09/2022
10.72
 11,000 11.20 11.20 10.72 0 0 -0.0
08/09/2022
11.20
 100 11.07 11.20 11.20 0 0 -0.0
07/09/2022
11.07
 100 11.54 11.54 11.07 0 0 -0.0
06/09/2022
11.54
 200 11.02 11.54 11.07 0 0 -0.0
05/09/2022
11.02
 9,100 11.76 11.76 11.02 0 0 -0.0
31/08/2022
11.76
 200 11.72 11.76 11.76 0 0 -0.0
30/08/2022
11.72
 1,900 12.15 12.97 11.46 0 600 -0.0
29/08/2022
12.15
 2,800 13.02 13.02 12.11 0 0 0.0
26/08/2022
13.02
 1,500 13.11 13.11 13.02 0 0 0.0
25/08/2022
13.11
 1,900 13.71 14.06 13.11 700 0 0.0
24/08/2022
13.71
 100 12.93 13.71 13.71 0 0 0.1
23/08/2022
12.93
 900 13.02 13.02 12.19 0 0 0.1
22/08/2022
13.02
 1,400 13.02 13.02 13.02 0 0 0.1
19/08/2022
13.02
 100 13.02 13.02 13.02 0 0 0.1
18/08/2022
13.02
 0 13.02 13.02 13.02 0 0 0.1
17/08/2022
13.02
 200 13.02 13.02 13.02 0 0 0.1
16/08/2022
13.02
 200 12.24 13.02 12.24 0 0 0.1
15/08/2022
12.24
 5,100 11.46 12.24 11.46 0 0 0.1
12/08/2022
11.46
 0 11.46 11.46 11.46 0 0 0.1
11/08/2022
11.46
 200 11.80 11.80 11.46 0 0 0.1
10/08/2022
11.80
 2,100 12.02 12.02 11.59 0 0 0.1
09/08/2022
12.02
 700 12.02 12.02 11.98 0 0 0.1
08/08/2022
12.02
 600 11.54 12.02 11.50 0 0 0.1
05/08/2022
11.54
 400 11.54 11.54 11.54 0 0 0.1
04/08/2022
11.54
 0 11.54 11.54 11.54 0 0 0.1
03/08/2022
11.54
 100 11.80 11.80 11.54 0 0 0.1
02/08/2022
11.80
 100 11.76 11.80 11.80 0 0 0.1
01/08/2022
11.76
 0 11.76 11.76 11.76 0 0 0.1
29/07/2022
11.76
 100 11.80 11.80 11.76 0 0 0.1
28/07/2022
11.80
 100 12.11 12.11 11.80 0 0 0.1
27/07/2022
12.11
 0 12.11 12.11 12.11 0 0 0.1
26/07/2022
12.11
 600 11.41 12.11 12.11 0 0 0.1
25/07/2022
11.41
 100 12.15 12.15 11.41 0 0 0.1
22/07/2022
12.15
 5,800 11.41 12.19 11.54 0 0 0.1
21/07/2022
11.41
 200 12.15 12.15 11.41 0 0 0.0
20/07/2022
12.15
 500 12.15 12.15 12.11 0 0 0.0
19/07/2022
12.15
 100 13.02 13.02 12.15 0 0 0.0
18/07/2022
13.02
 100 13.02 13.02 13.02 0 0 0.0
15/07/2022
13.02
 126,600 12.67 13.02 12.63 0 0 0.0
14/07/2022
12.67
 5,600 12.19 12.67 12.06 0 0 0.0
13/07/2022
12.19
 4,200 11.50 12.19 11.50 0 0 0.0
12/07/2022
11.50
 2,600 12.19 12.58 11.50 0 0 0.0
11/07/2022
12.19
 1,300 12.67 12.67 12.19 500 0 0.0
08/07/2022
12.67
 3,900 12.37 12.67 11.59 0 0 0.0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
07/07/2022
12.37
 37,100 11.59 12.37 10.89 0 0 0
06/07/2022
11.59
 7,400 11.59 11.71 11.46 0 0 0
05/07/2022
11.59
 9,500 11.50 11.97 11.59 0 0 0
04/07/2022
11.50
 400 10.77 11.50 10.77 0 0 0
01/07/2022
10.77
 12,200 10.08 10.77 9.57 0 0 0
30/06/2022
10.08
 500 10.04 10.73 10.08 0 0 0
29/06/2022
10.04
 100 10.00 10.04 10.04 0 0 0
28/06/2022
10.00
 2,800 9.78 10.43 9.91 0 0 0
27/06/2022
9.78
 1,800 10.17 10.73 9.74 0 0 0
24/06/2022
10.17
 2,000 9.87 10.17 9.87 0 0 0
23/06/2022
9.87
 3,100 9.40 9.87 9.18 0 0 0
22/06/2022
9.40
 700 9.44 9.44 9.01 0 0 0
21/06/2022
9.44
 1,700 9.70 10.30 9.44 0 0 0
20/06/2022
9.70
 2,500 9.78 10.08 9.70 0 0 0
17/06/2022
9.78
 22,000 10.21 10.73 9.66 0 0 0
16/06/2022
10.21
 3,500 10.21 10.21 9.87 0 0 0
15/06/2022
10.21
 5,500 10.94 11.29 10.21 0 0 0
14/06/2022
10.94
 4,800 10.99 10.99 10.26 0 0 0
13/06/2022
10.99
 100 11.71 11.71 10.99 0 0 0
10/06/2022
11.71
 9,500 11.50 11.89 10.73 0 0 0
09/06/2022
11.50
 1,400 11.46 11.50 11.41 0 0 0
08/06/2022
11.46
 6,500 11.50 11.50 11.03 0 0 0
07/06/2022
11.50
 21,800 11.24 11.59 10.60 0 0 0
06/06/2022
11.24
 1,000 11.20 11.76 11.16 0 0 0
03/06/2022
11.20
 100 11.67 11.67 11.20 0 0 0
02/06/2022
11.67
 900 11.67 11.67 11.67 0 0 0
01/06/2022
11.67
 1,400 11.76 11.76 11.67 0 0 0
31/05/2022
11.76
 1,100 11.76 11.76 11.76 0 0 0
30/05/2022
11.76
 5,900 11.76 11.76 11.76 0 0 0
27/05/2022
11.76
 200 11.67 11.76 11.67 0 0 0
26/05/2022
11.67
 4,500 11.59 11.67 11.59 0 0 0
25/05/2022
11.59
 300 11.59 11.59 11.59 0 0 0
24/05/2022
11.59
 600 11.97 11.97 11.59 0 0 0
23/05/2022
11.97
 700 11.63 11.97 11.50 0 0 0
20/05/2022
11.63
 700 12.02 12.02 11.63 0 0 0
19/05/2022
12.02
 5,000 11.50 12.27 11.67 0 0 0
18/05/2022
11.50
 800 11.59 11.89 11.46 0 0 0
17/05/2022
11.59
 10,300 11.59 11.59 11.59 0 0 0
16/05/2022
11.59
 10,300 11.93 11.93 11.50 0 0 0
13/05/2022
11.93
 2,000 11.50 11.93 10.77 0 0 0
12/05/2022
11.50
 500 11.50 11.50 11.41 0 0 0
11/05/2022
11.50
 7,300 11.37 12.10 11.50 0 0 0
10/05/2022
11.37
 1,700 11.80 12.62 11.07 0 0 0
09/05/2022
11.80
 7,200 12.23 13.05 11.80 2,800 0 0.0
06/05/2022
12.23
 7,400 11.50 12.27 11.59 2,600 0 0.0
05/05/2022
11.50
 11,500 11.37 11.59 11.24 0 0 0
04/05/2022
11.37
 2,300 11.54 12.23 11.33 0 0 0
29/04/2022
11.54
 6,100 11.16 11.59 11.16 0 0 0
28/04/2022
11.16
 10,900 11.33 11.59 11.16 0 0 0
27/04/2022
11.33
 1,700 10.86 11.59 10.86 0 0 0
26/04/2022
10.86
 600 11.16 11.84 10.47 0 0 0
25/04/2022
11.16
 5,400 11.59 12.02 10.99 0 0 0
22/04/2022
11.59
 14,800 11.59 12.02 11.41 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |