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)
21/04/2022
11.59
 6,000 11.93 11.97 11.33 0 0 0
20/04/2022
11.93
 10,600 11.41 12.02 11.41 0 0 0
19/04/2022
11.41
 9,900 11.37 12.10 11.16 0 0 0
18/04/2022
11.37
 10,300 12.06 12.06 11.29 0 0 0
15/04/2022
12.06
 15,900 12.40 12.96 12.02 0 0 0
14/04/2022
12.40
 26,000 11.89 12.40 11.89 0 0 0
13/04/2022
11.89
 17,900 12.02 12.44 11.24 0 0 0
12/04/2022
12.02
 12,000 12.70 13.26 11.89 0 0 0
08/04/2022
12.70
 13,200 12.87 13.09 12.70 0 0 0
07/04/2022
12.87
 27,200 13.39 13.39 12.57 0 0 0
06/04/2022
13.39
 10,000 13.17 13.69 12.92 100 0 0.0
05/04/2022
13.17
 19,300 13.99 13.99 13.13 0 0 0
04/04/2022
13.99
 22,300 14.12 14.12 13.13 0 0 0
01/04/2022
14.12
 19,400 14.25 14.59 13.26 0 0 0
31/03/2022
14.25
 53,100 14.29 14.59 13.30 0 0 0
30/03/2022
14.29
 28,600 15.36 15.36 14.29 0 0 0
29/03/2022
15.36
 57,600 15.62 15.62 15.36 0 0 0
28/03/2022
15.62
 104,700 16.05 16.31 15.19 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/03/2022
16.05
 93,800 15.02 16.05 14.76 0 0 0
24/03/2022
15.02
 69,500 14.44 15.44 14.69 0 1,000 -0.0
23/03/2022
14.44
 51,200 13.52 14.44 13.35 0 0 0
22/03/2022
13.52
 49,300 13.56 13.77 13.06 100 0 0.0
21/03/2022
13.56
 19,900 13.85 14.18 13.35 100 0 0.0
18/03/2022
13.85
 8,100 13.35 13.93 13.35 100 0 0.0
17/03/2022
13.35
 29,400 13.93 13.93 12.97 1,100 0 0.0
16/03/2022
13.93
 57,400 14.77 14.77 13.77 100 0 0.0
15/03/2022
14.77
 3,500 15.85 15.85 14.77 200 0 0.0
14/03/2022
15.85
 29,900 16.69 17.36 15.52 0 200 -0.0
11/03/2022
16.69
 63,600 15.77 16.85 14.69 0 0 0
10/03/2022
15.77
 33,800 14.77 15.77 15.02 0 0 0
09/03/2022
14.77
 37,500 14.10 14.77 13.43 100 0 0.0
08/03/2022
14.10
 15,600 13.18 14.10 14.10 100 0 0.0
07/03/2022
13.18
 18,100 12.35 13.18 13.18 0 0 0
04/03/2022
12.35
 25,700 11.56 12.35 10.85 0 0 0
03/03/2022
11.56
 2,700 12.39 12.52 11.56 0 0 0
02/03/2022
12.39
 5,400 12.06 12.68 11.22 0 800 -0.0
01/03/2022
12.06
 600 12.10 12.10 12.06 0 0 0
28/02/2022
12.10
 4,700 12.10 12.52 12.10 0 600 -0.0
25/02/2022
12.10
 3,900 11.35 12.10 11.43 0 700 -0.0
24/02/2022
11.35
 4,200 10.64 11.35 11.26 0 0 0
23/02/2022
10.64
 200 10.89 11.60 10.64 0 0 0
22/02/2022
10.89
 100 10.93 10.93 10.89 0 0 0
21/02/2022
10.93
 300 11.01 11.68 10.93 0 0 0
18/02/2022
11.01
 100 11.64 11.64 11.01 0 0 0
17/02/2022
11.64
 200 11.22 11.64 10.85 0 0 0
16/02/2022
11.22
 0 11.22 11.22 11.22 0 0 0
15/02/2022
11.22
 0 11.22 11.22 11.22 0 0 0
14/02/2022
11.22
 200 10.76 11.22 11.18 0 0 0
11/02/2022
10.76
 0 10.76 10.76 10.76 0 0 0
10/02/2022
10.76
 1,000 10.60 10.76 10.76 0 0 0
09/02/2022
10.60
 0 10.60 10.60 10.60 0 0 0
08/02/2022
10.60
 0 10.60 10.60 10.60 0 0 0
07/02/2022
10.60
 100 10.51 10.60 10.60 0 0 0
28/01/2022
10.51
 0 10.51 10.51 10.51 0 0 0
27/01/2022
10.51
 100 10.60 10.60 10.51 0 0 0
26/01/2022
10.60
 100 10.56 10.60 10.60 0 0 0
25/01/2022
10.56
 1,500 10.51 11.22 10.56 0 0 0
24/01/2022
10.51
 100 11.10 11.10 10.51 0 0 0
21/01/2022
11.10
 100 11.10 11.10 11.10 100 0 0.0
20/01/2022
11.10
 6,300 10.43 11.10 10.43 0 0 0
19/01/2022
10.43
 100 10.43 10.43 10.43 0 0 0
18/01/2022
10.43
 900 10.97 10.97 10.26 0 0 0
17/01/2022
10.97
 900 10.93 10.97 10.89 0 0 0
14/01/2022
10.93
 10,800 11.01 11.60 10.89 0 0 0
13/01/2022
11.01
 200 11.60 11.60 11.01 0 0 0
12/01/2022
11.60
 900 11.01 11.68 10.97 0 0 0
11/01/2022
11.01
 3,600 11.56 11.56 11.01 200 0 0.0
10/01/2022
11.56
 18,500 10.85 11.56 10.85 0 0 0
07/01/2022
10.85
 1,000 10.85 10.85 10.85 200 0 0.0
06/01/2022
10.85
 100 11.06 11.06 10.85 0 0 0
05/01/2022
11.06
 16,100 11.64 11.64 10.97 0 10,400 -0.1
04/01/2022
11.64
 2,100 11.01 11.64 11.64 0 0 0
31/12/2021
11.01
 2,300 10.97 11.60 10.97 0 0 0
30/12/2021
10.97
 6,800 11.01 11.60 10.97 0 0 0
29/12/2021
11.01
 800 11.01 11.64 11.01 200 0 0.0
28/12/2021
11.01
 3,600 10.89 11.56 10.89 0 0 0
27/12/2021
10.89
 500 10.97 10.97 10.85 0 0 0
24/12/2021
10.97
 2,500 10.89 11.56 10.89 0 0 0
23/12/2021
10.89
 100 11.56 11.56 10.89 0 0 0
22/12/2021
11.56
 400 11.60 11.60 11.56 0 0 0
21/12/2021
11.60
 500 11.06 11.60 11.60 0 0 0
20/12/2021
11.06
 4,400 11.06 11.60 10.85 0 0 0
17/12/2021
11.06
 1,000 11.06 11.10 11.06 0 0 0
16/12/2021
11.06
 500 11.01 11.06 11.06 0 0 0
15/12/2021
11.01
 300 11.56 11.56 11.01 0 0 0
14/12/2021
11.56
 14,300 10.93 11.56 10.85 0 3,900 -0.1
13/12/2021
10.93
 1,100 11.14 11.43 10.93 0 0 0
10/12/2021
11.14
 11,000 11.10 11.60 11.10 0 0 0
09/12/2021
11.10
 13,200 11.14 11.60 11.10 200 0 0.0
08/12/2021
11.14
 800 11.39 11.39 11.14 400 0 0.0
07/12/2021
11.39
 600 11.39 11.39 11.39 0 0 0
06/12/2021
11.39
 300 11.51 11.51 10.89 0 0 0
03/12/2021
11.51
 5,600 11.31 11.51 10.89 100 0 0.0
02/12/2021
11.31
 3,100 11.35 11.35 11.31 100 0 0.0
01/12/2021
11.35
 3,500 11.51 11.68 11.35 100 0 0.0
30/11/2021
11.51
 4,700 11.43 11.51 11.47 1,000 0 0.0
29/11/2021
11.43
 16,900 11.39 11.72 11.26 100 0 0
26/11/2021
11.39
 6,500 11.93 11.93 11.39 0 5,000 -0.1
25/11/2021
11.93
 13,100 11.89 11.93 11.39 1,300 0 0.0
24/11/2021
11.89
 3,500 11.18 11.93 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |