CTCP Vạn Phát Hưng (vph)

4.38
-0.02
(-0.45%)
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
(2025-12-29) 		-0.11 -2.44% 983,600 3,400 0.0
4.35
4.55
4.40
2 tháng
(2025-11-28) 		-0.45 -9.28% 2,195,700 4,300 0.0
4.35
4.95
4.40
3 tháng
(2025-10-29) 		-0.73 -14.23% 3,548,200 1,600 0.0
4.35
5.22
4.40
6 tháng
(2025-07-31) 		-1.41 -24.27% 13,593,900 -29,600 -0.2
4.35
6.14
4.40
12 tháng
(2025-02-03) 		-2.19 -33.23% 39,237,600 -120,700 -1.2
4.35
7.21
4.40
24 tháng
(2024-02-07) 		-2.85 -39.27% 101,825,000 -308,386 -2.9
4.35
9.07
4.40
36 tháng
(2023-02-13) 		0.74 20.36% 190,547,800 -455,786 -3.7
3.57
10.41
4.40
60 tháng
(2021-02-22) 		0.14 3.31% 495,708,200 -10,829,675 -90.5
3.33
16.93
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
5.55
 266,800 5.25 5.56 5.25 14,000 12,500 0.0
21/06/2022
5.25
 503,000 4.96 5.25 4.65 32,200 200 0.2
20/06/2022
4.96
 414,900 5.33 5.42 4.96 46,500 4,400 0.2
17/06/2022
5.33
 542,800 5.56 5.59 5.18 49,200 1,800 0.3
16/06/2022
5.56
 314,700 5.70 5.96 5.56 14,600 0 0.1
15/06/2022
5.70
 477,500 6.13 6.31 5.70 31,100 4,200 0.2
14/06/2022
6.13
 433,200 6.56 6.56 6.12 18,900 3,900 0.1
13/06/2022
6.56
 706,400 7.05 7.05 6.56 22,000 8,300 0.1
10/06/2022
7.05
 191,100 7.33 7.38 7.05 2,000 9,600 -0.1
09/06/2022
7.33
 160,100 7.31 7.41 7.26 6,600 0 0.1
08/06/2022
7.31
 224,200 7.24 7.48 7.17 3,800 2,200 0.0
07/06/2022
7.24
 356,400 7.57 7.57 7.05 8,800 11,700 -0.0
06/06/2022
7.57
 193,200 7.88 7.95 7.52 2,500 7,200 -0.0
03/06/2022
7.88
 245,900 8.05 8.05 7.74 4,000 10,200 -0.1
02/06/2022
8.05
 326,500 8.17 8.17 7.87 1,900 9,000 -0.1
01/06/2022
8.17
 208,300 8.26 8.26 7.96 1,100 12,600 -0.1
31/05/2022
8.26
 355,100 8.31 8.36 8.04 15,000 1,100 0.1
30/05/2022
8.31
 368,400 8.04 8.45 8.04 18,500 0 0.2
27/05/2022
8.04
 239,900 8.01 8.10 7.89 3,300 200 0.0
26/05/2022
8.01
 348,100 8.13 8.22 7.94 2,300 2,000 0.0
25/05/2022
8.13
 376,200 7.87 8.14 7.73 8,300 100 0.1
24/05/2022
7.87
 168,800 7.90 7.90 7.52 2,700 12,500 -0.1
23/05/2022
7.90
 273,800 8.09 8.14 7.64 4,100 18,500 -0.1
20/05/2022
8.09
 552,100 8.11 8.30 7.87 5,700 9,700 -0.0
19/05/2022
8.11
 163,700 8.28 8.28 7.88 2,800 1,900 0.0
18/05/2022
8.28
 249,700 8.28 8.49 8.14 3,800 6,500 -0.0
17/05/2022
8.28
 291,500 7.83 8.31 7.71 2,400 12,800 -0.1
16/05/2022
7.83
 225,400 7.87 8.21 7.70 0 30,500 -0.3
13/05/2022
7.87
 390,300 7.67 7.87 7.14 14,900 5,600 0.1
12/05/2022
7.67
 248,700 8.24 8.24 7.67 900 23,500 -0.2
11/05/2022
8.24
 253,200 7.85 8.31 7.88 100 7,800 -0.1
10/05/2022
7.85
 399,400 7.73 7.88 7.20 31,000 3,600 0.2
09/05/2022
7.73
 345,200 8.31 8.31 7.73 11,900 9,100 0.0
06/05/2022
8.31
 352,000 8.92 8.92 8.31 6,300 5,100 0.0
05/05/2022
8.92
 416,100 8.92 9.01 8.40 8,800 15,000 -0.1
04/05/2022
8.92
 341,900 9.32 9.41 8.92 4,700 14,500 -0.1
29/04/2022
9.32
 364,400 8.97 9.45 8.84 15,300 2,800 0.1
28/04/2022
8.97
 355,600 8.88 9.32 8.88 0 54,400 -0.6
27/04/2022
8.88
 463,300 8.30 8.88 8.05 12,200 18,600 -0.1
26/04/2022
8.30
 628,300 7.77 8.30 7.27 130,400 100 1.1
25/04/2022
7.77
 671,900 8.35 8.79 7.77 89,900 600 0.8
22/04/2022
8.35
 842,700 8.97 9.14 8.35 57,200 2,500 0.5
21/04/2022
8.97
 589,900 9.62 9.62 8.97 200 1,100 -0.0
20/04/2022
9.62
 809,300 10.32 10.32 9.62 24,100 2,100 0.2
19/04/2022
10.32
 909,600 11.07 11.37 10.32 25,000 2,400 0.3
18/04/2022
11.07
 1,245,600 11.90 11.90 11.07 1,000 17,200 -0.2
15/04/2022
11.90
 643,800 12.69 12.69 11.86 0 4,900 0
14/04/2022
12.69
 395,700 13.04 13.17 12.16 0 600 -0.0
13/04/2022
13.04
 822,500 12.38 13.04 11.55 31,600 0 0.4
12/04/2022
12.38
 957,300 13.30 13.82 12.38 0 900 -0.0
08/04/2022
13.30
 571,500 13.82 14.00 13.12 0 29,500 -0.5
07/04/2022
13.82
 922,800 13.65 14.00 13.21 600 11,400 -0.2
06/04/2022
13.65
 1,392,700 14.57 14.57 13.65 0 21,400 -0.3
05/04/2022
14.57
 720,200 14.52 14.70 14.17 23,500 500 0.4
04/04/2022
14.52
 1,128,900 15.01 15.09 14.44 0 0 0
01/04/2022
15.01
 741,800 14.66 15.22 14.17 20,200 10,600 0.2
31/03/2022
14.66
 665,300 14.66 15.09 14.26 200 10,600 -0.2
30/03/2022
14.66
 1,336,000 15.44 16.01 14.44 11,400 6,300 0.1
29/03/2022
15.44
 901,300 14.44 15.44 14.52 17,700 8,300 0.2
28/03/2022
14.44
 2,563,400 15.49 15.75 14.44 9,100 25,200 -0.3
25/03/2022
15.49
 830,600 15.53 15.92 15.05 2,400 0 0.0
24/03/2022
15.53
 1,414,800 15.14 16.01 15.18 1,500 25,100 -0.4
23/03/2022
15.14
 2,012,200 14.17 15.14 13.82 13,200 57,400 -0.8
22/03/2022
14.17
 1,019,600 14.44 14.79 14.09 2,200 700 0.0
21/03/2022
14.44
 1,192,300 14.31 14.44 13.74 7,400 0 0.1
18/03/2022
14.31
 732,900 14.17 14.70 14.22 0 4,000 -0.1
17/03/2022
14.17
 1,105,900 13.47 14.17 13.56 35,400 0 0.6
16/03/2022
13.47
 534,600 13.21 13.74 13.21 44,800 0 0.7
15/03/2022
13.21
 319,600 12.86 13.39 12.69 100 6,300 -0.1
14/03/2022
12.86
 647,100 13.08 13.08 12.21 5,000 200 0.1
11/03/2022
13.08
 563,500 13.52 13.52 12.99 0 4,800 -0.1
10/03/2022
13.52
 407,500 13.34 13.91 13.39 6,300 1,900 0.1
09/03/2022
13.34
 696,400 13.52 13.69 12.69 0 6,400 -0.1
08/03/2022
13.52
 888,500 14.09 14.09 13.47 0 600 -0.0
07/03/2022
14.09
 760,600 14.44 14.52 14.00 4,900 15,500 -0.2
04/03/2022
14.44
 931,400 14.00 14.79 13.91 4,400 800 0.1
03/03/2022
14.00
 409,200 14.09 14.35 13.74 0 800 -0.0
02/03/2022
14.09
 661,000 14.22 14.39 13.69 0 32,600 -0.5
01/03/2022
14.22
 725,900 13.69 14.35 13.69 6,000 100 0.1
28/02/2022
13.69
 352,000 13.82 13.82 13.56 0 10,400 -0.2
25/02/2022
13.82
 542,000 13.47 14.17 13.47 30,300 0 0.5
24/02/2022
13.47
 1,408,300 14.26 14.35 13.30 8,200 11,700 -0.1
23/02/2022
14.26
 680,300 13.87 14.35 14.00 9,500 100 0.2
22/02/2022
13.87
 1,601,300 14.83 14.83 13.82 0 8,000 -0.1
21/02/2022
14.83
 1,356,600 14.09 15.05 14.17 9,600 0 0.2
18/02/2022
14.09
 913,400 13.39 14.09 13.26 14,000 5,900 0.1
17/02/2022
13.39
 729,400 13.69 13.96 13.21 0 64,400 -1.0
16/02/2022
13.69
 827,800 13.17 13.91 13.12 1,000 200 0.0
15/02/2022
13.17
 442,200 13.04 13.39 12.86 0 2,800 -0.0
14/02/2022
13.04
 916,600 12.51 13.39 12.16 77,700 6,100 1.0
11/02/2022
12.51
 370,400 12.47 12.69 12.25 1,800 6,200 -0.1
10/02/2022
12.47
 617,900 12.25 12.95 12.29 4,300 20,800 -0.2
09/02/2022
12.25
 869,300 12.47 12.60 11.86 1,000 10,900 -0.1
08/02/2022
12.47
 804,600 12.12 12.95 12.25 5,200 50,600 -0.7
07/02/2022
12.12
 211,600 11.33 12.12 11.37 7,400 0 0.1
28/01/2022
11.33
 1,484,600 11.72 11.81 10.94 22,300 6,900 0.2
27/01/2022
11.72
 944,900 12.60 12.77 11.72 10,900 6,500 0.1
26/01/2022
12.60
 664,300 12.86 13.52 12.42 5,200 29,800 -0.4
25/01/2022
12.86
 1,175,400 13.52 13.52 12.60 34,800 24,100 0.2
24/01/2022
13.52
 915,200 14.52 14.61 13.52 14,600 54,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |