Lịch sử giao dịch VAFCO - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Phân lân Nung chảy Văn Điển
Mã CK: VAFCO 23 ▼ -1.50 (-6.12%) (cập nhật 22:14 14/03/2015)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Hóa chất
Website: Đang cập nhật

VAFCO » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
14/03/2015	23,000	-1.50 ▼	-6.12	24,500	23,000	23,000	100,000	2,300,000,000
05/01/2015	24,500	1.75 ▲	7.69	22,750	24,500	24,500	30,000	735,000,000
28/08/2014	22,750	0.75 ▲	3.41	22,000	24,000	21,500	150,000	3,475,000,000
12/07/2014	22,000	-0.75 ▼	-3.30	22,750	22,000	22,000	200,000	4,400,000,000
07/07/2014	22,750	-0.75 ▼	-3.19	23,500	23,500	22,000	220,000	4,870,000,000
05/07/2014	23,500	-0.25 ▼	-1.05	23,750	23,500	23,500	20,000	470,000,000
04/07/2014	23,750	-0.25 ▼	-1.04	24,000	24,000	23,500	50,000	1,190,000,000
27/06/2014	24,000	-1.00 ▼	-4.00	25,000	24,000	24,000	30,000	720,000,000
10/06/2014	25,000	3.00 ▲	13.64	22,000	25,000	25,000	20,000	500,000,000
12/05/2014	22,000	2.00 ▲	10.00	20,000	22,000	22,000	50,000	1,100,000,000
28/04/2014	20,000	4.00 ▲	25.00	16,000	20,000	20,000	100,000	2,000,000,000
18/04/2014	16,000	-4.00 ▼	-20.00	20,000	16,000	16,000	30,000	480,000,000
14/03/2014	20,000	10.00 ▲	100.00	10,000	20,000	20,000	50,000	1,000,000,000
17/09/2013	10,000	2.25 ▲	29.03	7,750	10,000	10,000	5,000,000	50,000,000,000
10/06/2013	8,000	0.50 ▲	6.67	7,500	8,000	8,000	20,000	160,000,000
11/05/2013	7,500	1.00 ▲	15.38	6,500	7,500	7,500	50,000	375,000,000
29/04/2013	6,500	-1.05 ▼	-13.91	7,550	7,000	6,000	12,000	79,000,000
28/04/2013	7,550	0.55 ▲	7.86	7,000	8,100	7,000	75,000	591,000,000
02/04/2013	7,000	-3.50 ▼	-33.33	10,500	7,000	7,000	10,000	70,000,000
19/03/2013	10,500	0.75 ▲	7.69	9,750	10,500	10,500	50,000	525,000,000
13/03/2013	9,750	2.25 ▲	30.00	7,500	10,000	9,000	400,000	3,900,000,000
19/01/2013	7,500	-4.74 ▼	-38.73	12,240	7,500	7,500	10,000	75,000,000
01/03/2012	12,240	-1.11 ▼	-8.31	13,350	15,200	7,800	250,000	3,060,000,000
27/02/2012	13,350	-1.85 ▼	-12.17	15,200	15,200	7,800	200,000	2,670,000,000
24/02/2012	15,200	1.30 ▲	9.35	13,900	15,200	15,200	150,000	2,280,000,000
17/02/2012	13,900	-0.61 ▼	-4.23	14,514	15,200	10,000	200,000	2,780,000,000
16/02/2012	14,514	-0.75 ▼	-4.93	15,267	16,000	10,000	270,000	3,840,000,000
08/02/2012	15,267	-0.16 ▼	-1.06	15,430	16,000	15,000	220,000	3,340,000,000
02/02/2012	15,430	-0.39 ▼	-2.47	15,821	17,000	8,000	2,640,000	36,560,000,000
21/09/2011	15,821	-0.04 ▼	-0.22	15,856	17,000	14,000	2,140,000	32,560,000,000
20/09/2011	15,856	-0.04 ▼	-0.24	15,894	17,000	14,000	2,090,000	31,800,000,000
16/09/2011	15,894	-0.12 ▼	-0.74	16,013	17,000	14,000	2,040,000	31,040,000,000
15/09/2011	16,013	-0.30 ▼	-1.81	16,308	17,000	14,000	1,540,000	24,040,000,000
08/09/2011	16,308	-0.11 ▼	-0.66	16,417	17,000	15,000	940,000	15,530,000,000
26/08/2011	16,417	-0.13 ▼	-0.77	16,545	17,000	15,000	840,000	14,030,000,000
12/08/2011	16,545	-0.08 ▼	-0.48	16,625	17,000	15,000	740,000	12,530,000,000
11/08/2011	16,625	-0.13 ▼	-0.75	16,750	17,500	15,000	760,000	12,880,000,000
10/08/2011	16,750	0.06 ▲	0.35	16,692	17,500	15,000	800,000	13,580,000,000
09/08/2011	16,692	0.07 ▲	0.40	16,625	17,500	15,000	780,000	13,230,000,000
08/08/2011	16,625	-0.03 ▼	-0.17	16,654	17,500	15,000	760,000	12,880,000,000
07/08/2011	16,654	0.03 ▲	0.17	16,625	17,500	15,000	1,260,000	21,380,000,000
04/08/2011	16,625	0.08 ▲	0.48	16,545	17,500	15,000	760,000	12,880,000,000
18/07/2011	16,545	0.05 ▲	0.27	16,500	17,000	15,000	740,000	12,530,000,000
12/07/2011	16,500	0.06 ▲	0.34	16,444	17,000	15,000	640,000	10,830,000,000
11/07/2011	16,444	0.07 ▲	0.42	16,375	17,000	15,000	540,000	9,130,000,000
09/07/2011	16,375	0.09 ▲	0.55	16,286	17,000	15,000	440,000	7,430,000,000
05/07/2011	16,286	-0.05 ▼	-0.29	16,333	17,000	15,000	340,000	5,730,000,000
04/07/2011	16,333	0.13 ▲	0.82	16,200	17,000	15,000	330,000	5,570,000,000
29/06/2011	16,200	0.20 ▲	1.25	16,000	17,000	15,000	230,000	3,870,000,000
28/06/2011	16,000	0.33 ▲	2.13	15,667	17,000	15,000	130,000	2,170,000,000
27/06/2011	15,667	0.67 ▲	4.45	15,000	17,000	15,000	120,000	2,000,000,000
24/06/2011	15,000	0.80 ▲	5.63	14,200	15,000	15,000	10,000	150,000,000
13/06/2011	14,200	-0.10 ▼	-0.70	14,300	14,200	14,200	50,000	710,000,000
07/06/2011	14,300	-1.58 ▼	-9.92	15,875	14,300	14,300	100,000	1,430,000,000
28/05/2011	15,875	-0.03 ▼	-0.21	15,909	25,000	15,000	240,000	4,125,000,000
15/05/2011	15,909	-2.65 ▼	-14.28	18,560	25,000	15,000	190,000	3,350,000,000
03/05/2011	18,560	-0.15 ▼	-0.79	18,708	25,500	15,000	640,000	12,645,000,000
02/05/2011	18,708	-0.16 ▼	-0.86	18,870	25,500	15,000	630,000	12,495,000,000
27/04/2011	18,870	-0.18 ▼	-0.92	19,045	25,500	15,000	620,000	12,345,000,000
19/04/2011	19,045	-0.19 ▼	-1.00	19,238	25,500	15,000	610,000	12,195,000,000
17/04/2011	19,238	-0.21 ▼	-1.09	19,450	25,500	15,000	600,000	12,045,000,000
16/04/2011	19,450	-0.23 ▼	-1.19	19,684	25,500	15,000	590,000	11,895,000,000
12/04/2011	19,684	-0.26 ▼	-1.30	19,944	25,500	15,000	580,000	11,745,000,000
06/04/2011	19,944	-0.29 ▼	-1.44	20,235	25,500	15,000	570,000	11,595,000,000
02/04/2011	20,235	0.38 ▲	1.92	19,854	25,500	15,000	560,000	11,445,000,000
01/04/2011	19,854	-0.31 ▼	-1.51	20,159	25,500	15,000	850,000	16,970,000,000
22/03/2011	20,159	-0.10 ▼	-0.51	20,262	25,500	15,000	810,000	16,280,000,000
17/03/2011	20,262	-0.01 ▼	-0.06	20,275	25,500	15,000	760,000	15,380,000,000
03/03/2011	20,275	-0.14 ▼	-0.70	20,417	25,500	15,000	710,000	14,380,000,000
01/03/2011	20,417	-0.18 ▼	-0.86	20,594	25,500	15,000	610,000	12,480,000,000
25/02/2011	20,594	-0.04 ▼	-0.19	20,633	25,500	15,000	550,000	11,340,000,000
24/02/2011	20,633	-0.25 ▼	-1.21	20,885	25,500	15,000	500,000	10,340,000,000
14/02/2011	20,885	-0.07 ▼	-0.35	20,958	25,500	15,000	440,000	9,200,000,000
15/01/2011	20,958	-0.09 ▼	-0.41	21,045	25,500	15,000	390,000	8,200,000,000
14/01/2011	21,045	-0.11 ▼	-0.50	21,150	25,500	15,000	340,000	7,200,000,000
12/01/2011	21,150	-0.13 ▼	-0.60	21,278	25,500	15,000	330,000	7,000,000,000
06/01/2011	21,278	-0.04 ▼	-0.16	21,313	25,500	15,000	320,000	6,800,000,000
03/01/2011	21,313	-0.04 ▼	-0.21	21,357	25,500	15,000	290,000	6,170,000,000
02/01/2011	21,357	-0.06 ▼	-0.28	21,417	25,500	15,000	260,000	5,540,000,000
31/12/2010	21,417	-0.08 ▼	-0.39	21,500	25,500	15,000	230,000	4,910,000,000
30/12/2010	21,500	-0.13 ▼	-0.58	21,625	25,500	15,000	200,000	4,280,000,000
28/12/2010	21,625	-0.21 ▼	-0.95	21,833	25,500	15,000	170,000	3,650,000,000
25/12/2010	21,833	-3.42 ▼	-13.53	25,250	25,500	15,000	140,000	3,020,000,000
27/10/2010	25,250	3.42 ▲	15.65	21,833	25,500	25,000	90,000	2,270,000,000
26/10/2010	21,833	-3.42 ▼	-13.53	25,250	25,500	15,000	140,000	3,020,000,000
18/10/2010	25,250	0.42 ▲	1.68	24,833	25,500	25,000	90,000	2,270,000,000
10/10/2010	24,833	-0.42 ▼	-1.65	25,250	25,500	24,000	95,000	2,390,000,000
21/08/2010	25,250	-0.08 ▼	-0.33	25,333	25,500	25,000	90,000	2,270,000,000
17/08/2010	25,333	0.08 ▲	0.33	25,250	25,500	25,000	140,000	3,545,000,000
03/01/2010	25,250	0.08 ▲	0.33	25,167	25,500	25,000	90,000	2,270,000,000
02/01/2010	25,167	-0.11 ▼	-0.43	25,275	25,500	25,000	100,000	2,520,000,000
27/12/2009	25,275	-0.15 ▼	-0.57	25,420	25,600	25,000	120,000	3,032,000,000
26/12/2009	25,420	-0.11 ▼	-0.41	25,525	26,000	25,000	150,000	3,812,000,000
25/12/2009	25,525	0.28 ▲	1.09	25,250	26,000	25,000	140,000	3,562,000,000
06/12/2009	25,250	0.08 ▲	0.33	25,167	25,500	25,000	90,000	2,270,000,000
30/11/2009	25,167	-0.08 ▼	-0.33	25,250	25,500	25,000	95,000	2,395,000,000
19/11/2009	25,250	0.25 ▲	1.00	25,000	25,500	25,000	90,000	2,270,000,000
06/11/2009	25,000	0.00 ■■	0.00	0	25,000	25,000	50,000	1,250,000,000

(ĐVT: 1,000 VNĐ)