CTCP Phân lân Nung chảy Văn Điển (vaf)

13.90
-0.05
(-0.36%)
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
(2024-10-21) 		-0.75 -5.10% 28,200 -100 -0.0
13.70
15
13.95
2 tháng
(2024-09-23) 		0.05 0.36% 78,700 -200 -0.0
13.20
15.80
13.95
3 tháng
(2024-08-22) 		0.45 3.33% 93,600 -200 -0.0
13
15.80
13.95
6 tháng
(2024-05-24) 		-0.30 -2.13% 176,400 -400 -0.0
12.75
15.80
13.95
12 tháng
(2023-11-27) 		2.03 17.06% 604,000 10,300 0.1
10.75
15.80
13.95
24 tháng
(2022-12-01) 		5.36 62.36% 928,800 -2,600 -1.1
7.14
15.80
13.95
36 tháng
(2021-12-06) 		2.56 22.48% 2,683,900 -17,900 -0.6
7.04
16.69
13.95
60 tháng
(2019-12-17) 		6.53 87.93% 5,118,900 8,060 -0.2
3.10
16.69
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12.85
 0 12.85 12.85 12.85 0 0 0
01/07/2024
12.85
 0 12.85 12.85 12.85 0 0 0
28/06/2024
12.85
 300 12.85 12.85 12.85 0 0 0
27/06/2024
12.80
 0 12.80 12.80 12.80 0 0 0
26/06/2024
12.80
 0 12.80 12.80 12.80 0 0 0
25/06/2024
12.80
 100 12.80 12.80 12.80 0 0 0
24/06/2024
13.40
 4,500 13.30 13.40 13.30 0 0 0
21/06/2024
14
 2,600 13.95 14 13.95 0 0 0
20/06/2024
14.15
 100 14.15 14.15 14.15 0 0 0
19/06/2024
13.30
 1,600 12.90 14.05 12.90 0 0 0
18/06/2024
13.50
 0 13.50 13.50 13.50 0 0 0
17/06/2024
13.50
 1,200 13.50 13.50 13.50 700 0 0.0
14/06/2024
13.50
 1,600 13.50 13.50 13.50 0 0 0
13/06/2024
13.75
 2,500 13.75 14.30 13.75 100 0 0.0
12/06/2024
13.75
 900 13.75 13.75 13.75 0 0 0
11/06/2024
13.75
 1,900 13.75 13.75 13.75 0 0 0
10/06/2024
13.65
 2,600 13 13.65 13 0 100 -0.0
07/06/2024
12.80
 2,100 12.75 12.80 12.75 0 0 0
06/06/2024
12.75
 2,100 13.85 13.85 12.75 0 0 0
05/06/2024
13.40
 500 12.75 13.40 12.75 100 0 0.0
04/06/2024
13.50
 200 13.50 13.50 13.50 0 0 0
03/06/2024
13.50
 600 13.50 13.50 13.50 0 0 0
31/05/2024
13.90
 700 13.95 13.95 12.90 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2024
13.50
 4,500 14.30 14.35 13.50 0 0 0
29/05/2024
14.30
 3,300 14.30 14.30 13.69 0 0 0
28/05/2024
14.44
 6,400 14.07 14.86 13.97 0 200 -0.0
27/05/2024
14.07
 1,000 14.25 14.25 13.55 0 100 -0.0
24/05/2024
14.25
 3,000 14.30 14.30 14.25 0 0 0
23/05/2024
14.30
 15,700 13.55 14.30 13.55 0 0 0
22/05/2024
13.37
 2,200 13.37 13.37 12.43 0 0 0
21/05/2024
13.37
 200 13.37 13.37 13.37 0 0 0
20/05/2024
13.37
 0 13.37 13.37 13.37 0 0 0
17/05/2024
13.37
 800 12.99 13.37 12.99 0 300 -0.0
16/05/2024
12.99
 100 12.99 12.99 12.99 0 0 0
15/05/2024
12.99
 5,400 12.90 12.99 12.90 0 0 0
14/05/2024
13.27
 0 13.27 13.27 13.27 0 0 0
13/05/2024
13.27
 100 13.27 13.27 13.27 0 0 0
10/05/2024
12.90
 0 12.90 12.90 12.90 0 0 0
09/05/2024
12.90
 100 12.90 12.90 12.90 0 0 0
08/05/2024
13.69
 500 13.74 13.74 13.69 0 0 0
07/05/2024
13.74
 3,600 12.85 13.74 12.80 0 0 0
06/05/2024
12.90
 800 12.90 12.90 12.90 800 0 0.0
03/05/2024
12.80
 500 12.80 12.80 12.80 500 0 0.0
02/05/2024
12.80
 1,600 12.80 12.90 12.80 1,500 0 0.0
26/04/2024
13.08
 12,900 13.08 13.08 12.71 0 0 0
25/04/2024
13.08
 500 12.29 13.08 12.29 0 0 0
24/04/2024
13.08
 2,000 12.29 13.13 11.54 100 0 0.0
23/04/2024
12.29
 100 12.29 12.29 12.29 0 0 0
22/04/2024
12.34
 200 11.68 12.34 11.68 0 0 0
19/04/2024
11.59
 2,400 11.31 12.66 11.31 0 0 0
17/04/2024
11.92
 0 11.92 11.92 11.92 0 0 0
16/04/2024
11.92
 3,000 11.87 11.96 11.87 200 0 0.0
15/04/2024
12.52
 1,500 12.34 12.52 12.15 0 0 0
12/04/2024
12.34
 500 12.94 12.94 12.34 0 0 0
11/04/2024
12.34
 4,600 12.34 12.34 12.29 0 0 0
10/04/2024
12.29
 1,300 13.13 13.32 12.29 0 0 0
09/04/2024
12.48
 5,300 12.24 12.52 12.24 0 0 0
08/04/2024
12.62
 4,200 12.80 12.80 12.62 0 0 0
05/04/2024
13.04
 5,300 12.52 13.04 12.43 0 0 0
04/04/2024
12.52
 600 12.29 12.52 12.29 0 0 0
03/04/2024
12.66
 6,800 12.85 13.08 12.66 300 300 -0
02/04/2024
12.85
 8,800 12.90 12.94 12.85 0 0 0
01/04/2024
13.74
 100 13.74 13.74 13.74 0 0 0
29/03/2024
14.16
 0 14.16 14.16 14.16 0 0 0
28/03/2024
14.16
 11,300 13.08 14.21 13.08 5,000 100 0.1
27/03/2024
13.93
 2,100 13.41 13.93 13.41 0 0 0
26/03/2024
14.39
 100 14.39 14.39 14.39 0 0 0
25/03/2024
14.49
 400 13.79 14.49 13.79 0 0 0
22/03/2024
14.72
 1,100 14.77 14.81 14.72 0 0 0
21/03/2024
14.81
 7,500 14.02 14.81 13.93 0 0 0
20/03/2024
14.95
 1,200 13.93 15.00 13.93 0 0 0
19/03/2024
14.86
 800 14.02 14.86 14.02 0 0 0
18/03/2024
14.86
 28,200 15.37 15.47 14.49 100 0 0.0
15/03/2024
14.49
 21,400 13.37 14.49 13.37 300 0 0.0
14/03/2024
14.02
 7,200 13.74 14.02 13.41 0 0 0
13/03/2024
13.93
 15,400 13.55 14.02 13.37 0 200 -0.0
12/03/2024
13.27
 7,900 13.08 13.37 13.08 2,200 0 0.0
11/03/2024
13.18
 5,500 13.08 13.65 13.08 400 0 0.0
08/03/2024
13.08
 1,000 12.76 13.08 12.71 0 0 0
07/03/2024
12.99
 2,000 12.52 12.99 12.52 0 0 0
06/03/2024
12.52
 7,000 12.52 12.66 12.52 0 0 0
05/03/2024
12.80
 2,300 12.90 12.90 12.52 0 0 0
04/03/2024
12.80
 5,400 13.55 13.55 12.43 0 0 0
01/03/2024
12.80
 100 12.80 12.80 12.80 0 0 0
29/02/2024
12.52
 200 12.52 12.52 12.52 0 0 0
28/02/2024
12.52
 2,300 12.76 12.76 12.52 0 0 0
27/02/2024
12.76
 2,500 12.34 12.76 12.15 0 0 0
26/02/2024
12.43
 0 12.43 12.43 12.43 0 0 0
23/02/2024
12.43
 0 12.43 12.43 12.43 0 0 0
22/02/2024
12.43
 2,300 12.15 12.52 12.15 0 0 0
21/02/2024
12.15
 0 12.15 12.15 12.15 0 0 0
20/02/2024
12.15
 0 12.15 12.15 12.15 0 0 0
19/02/2024
12.15
 1,900 12.15 12.15 12.15 0 0 0
16/02/2024
12.15
 5,900 12.24 12.38 12.15 0 0 0
15/02/2024
12.24
 1,000 12.24 12.24 12.24 0 0 0
07/02/2024
12.62
 10,800 12.15 12.76 12.15 0 0 0
06/02/2024
11.96
 1,400 11.92 12.01 11.92 0 0 0
05/02/2024
11.96
 1,500 12.06 12.06 11.96 0 0 0
02/02/2024
12.06
 2,100 12.10 12.10 12.06 0 0 0
01/02/2024
12.10
 3,500 11.78 12.10 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |