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)
23/11/2021
11.18
 6,500 11.97 11.97 11.14 200 0 0.0
22/11/2021
11.97
 22,900 11.47 12.18 11.47 5,700 0 0.1
19/11/2021
11.47
 19,000 11.47 11.85 11.39 9,800 0 0.1
18/11/2021
11.47
 18,400 11.43 11.51 11.43 1,200 0 0.0
17/11/2021
11.43
 13,600 11.47 11.85 11.39 1,200 0 0.0
16/11/2021
11.47
 8,900 11.68 11.68 11.26 0 4,000 -0.1
15/11/2021
11.68
 21,500 11.68 11.77 11.43 0 0 0
12/11/2021
11.68
 11,800 11.39 11.81 11.26 0 0 0
11/11/2021
11.39
 13,600 11.39 11.39 11.26 0 0 0
10/11/2021
11.39
 4,600 11.85 11.85 11.26 0 0 0
09/11/2021
11.85
 4,000 12.02 12.02 11.68 0 0 0
08/11/2021
12.02
 15,600 11.51 12.06 11.60 0 0 0
05/11/2021
11.51
 19,300 11.26 11.60 10.97 0 0 0
04/11/2021
11.26
 1,300 11.39 11.39 11.26 0 0 0
03/11/2021
11.39
 11,100 11.39 11.51 11.39 0 0 0
02/11/2021
11.39
 7,500 11.39 11.51 11.39 0 0 0
01/11/2021
11.39
 7,900 11.97 12.02 11.31 0 0 0
29/10/2021
11.97
 11,000 11.93 11.97 11.35 0 0 0
28/10/2021
11.93
 12,700 12.06 12.06 11.22 0 0 0
27/10/2021
12.06
 44,300 11.85 12.52 11.06 0 0 0
26/10/2021
11.85
 6,700 12.35 12.35 11.51 0 0 0
25/10/2021
12.35
 3,500 13.27 13.27 12.35 0 0 0
22/10/2021
13.27
 10,000 13.27 13.27 12.35 0 0 0
21/10/2021
13.27
 15,500 12.43 13.27 11.77 0 0 0
20/10/2021
12.43
 11,400 11.68 12.47 10.89 0 0 0
19/10/2021
11.68
 9,600 10.93 11.68 10.97 0 0 0
18/10/2021
10.93
 10,400 10.85 11.60 10.72 0 0 0
15/10/2021
10.85
 14,200 10.72 10.85 10.72 10,000 0 0.1
14/10/2021
10.72
 0 10.72 10.72 10.72 0 0 0
13/10/2021
10.72
 17,200 10.76 10.76 10.01 0 0 0
12/10/2021
10.76
 300 10.35 10.76 10.76 0 0 0
11/10/2021
10.35
 2,200 9.76 10.43 9.85 0 0 0
08/10/2021
9.76
 2,800 10.05 10.05 9.43 0 0 0
07/10/2021
10.05
 3,100 10.43 10.43 9.72 0 0 0
06/10/2021
10.43
 2,600 9.01 10.43 10.43 0 0 0
05/10/2021
9.01
 0 11.18 9.01 9.01 0 0 0
04/10/2021
11.18
 34,200 10.51 11.22 11.18 0 0 0
01/10/2021
10.51
 2,800 9.85 10.51 10.51 0 0 0
30/09/2021
9.85
 1,100 10.01 10.01 9.60 0 0 0
29/09/2021
10.01
 3,100 9.60 10.01 9.60 0 0 0
28/09/2021
9.60
 1,400 9.60 9.60 9.60 0 0 0
27/09/2021
9.60
 3,600 9.51 9.64 9.60 0 0 0
24/09/2021
9.51
 4,300 9.51 9.51 9.51 0 0 0
23/09/2021
9.51
 7,300 9.51 9.60 9.51 0 0 0
22/09/2021
9.51
 300 9.51 9.51 9.51 0 0 0
21/09/2021
9.51
 100 10.01 10.01 9.51 0 0 0
20/09/2021
10.01
 0 10.01 10.01 10.01 0 0 0
17/09/2021
10.01
 100 10.10 10.10 10.01 0 0 0
16/09/2021
10.10
 1,100 9.85 10.10 9.35 0 0 0
15/09/2021
9.85
 2,500 10.01 10.01 9.85 0 0 0
14/09/2021
10.01
 0 10.01 10.01 10.01 0 0 0
13/09/2021
10.01
 1,900 10.01 10.01 10.01 0 0 0
10/09/2021
10.01
 2,300 9.89 10.01 9.26 0 0 0
09/09/2021
9.89
 700 9.26 9.89 8.97 0 0 0
08/09/2021
9.26
 600 9.85 10.51 9.18 0 0 0
07/09/2021
9.85
 4,700 10.56 11.06 9.85 0 0 0
06/09/2021
10.56
 2,700 9.89 10.56 10.56 0 0 0
01/09/2021
9.89
 3,100 9.26 9.89 9.89 0 0 0
31/08/2021
9.26
 800 8.68 9.26 9.26 0 0 0
30/08/2021
8.68
 1,600 9.26 9.26 8.68 0 0 0
27/08/2021
9.26
 0 9.26 9.26 9.26 0 0 0
26/08/2021
9.26
 0 9.26 9.26 9.26 0 0 0
25/08/2021
9.26
 100 8.68 9.26 9.26 0 0 0
24/08/2021
8.68
 1,600 9.14 9.14 8.59 0 0 0
23/08/2021
9.14
 1,600 8.55 9.14 8.68 0 0 0
20/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
19/08/2021
8.55
 1,100 9.01 9.01 8.55 0 0 0
18/08/2021
9.01
 0 9.01 9.01 9.01 0 0 0
17/08/2021
9.01
 1,000 8.89 9.01 8.84 0 0 0
16/08/2021
8.89
 300 9.35 9.35 8.89 0 0 0
13/08/2021
9.35
 0 9.35 9.35 9.35 0 0 0
12/08/2021
9.35
 400 9.18 9.35 9.35 0 0 0
11/08/2021
9.18
 1,400 8.68 9.26 8.10 0 0 0
10/08/2021
8.68
 2,100 9.01 9.60 8.68 0 0 0
09/08/2021
9.01
 1,000 9.01 9.01 9.01 0 0 0
06/08/2021
9.01
 200 9.01 9.01 9.01 0 0 0
05/08/2021
9.01
 0 9.01 9.01 9.01 0 0 0
04/08/2021
9.01
 0 9.01 9.01 9.01 0 0 0
03/08/2021
9.01
 0 9.01 9.01 9.01 0 0 0
02/08/2021
9.01
 0 9.01 9.01 9.01 0 0 0
30/07/2021
9.01
 0 9.01 9.01 9.01 0 0 0
29/07/2021
9.01
 0 9.01 9.01 9.01 0 0 0
28/07/2021
9.01
 0 9.01 9.01 9.01 0 0 0
27/07/2021
9.01
 3,500 9.01 9.01 8.97 3,000 0 0.0
26/07/2021
9.01
 1,000 9.01 9.01 9.01 1,000 0 0.0
23/07/2021
9.01
 100 8.47 9.01 9.01 0 0 0
22/07/2021
8.47
 100 8.97 8.97 8.47 0 0 0
21/07/2021
8.97
 0 8.97 8.97 8.97 0 0 0
20/07/2021
8.97
 100 8.39 8.97 8.97 0 0 0
19/07/2021
8.39
 0 8.39 8.39 8.39 0 0 0
16/07/2021
8.39
 100 7.87 8.39 8.39 0 0 0
15/07/2021
7.87
 0 7.87 7.87 7.87 0 0 0
14/07/2021
7.87
 100 8.34 8.34 7.87 0 0 0
13/07/2021
8.34
 100 8.64 8.64 8.34 100 0 0.0
12/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 5.5%
09/07/2021
8.64
 0 8.18 8.64 8.64 0 0 0
08/07/2021
8.18
 0 8.18 8.18 8.18 0 0 0
07/07/2021
8.18
 100 8.69 8.69 8.18 0 0 0
06/07/2021
8.69
 1,700 8.53 8.77 8.69 0 0 0
05/07/2021
8.53
 200 8.65 8.65 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |