CTCP Vạn Phát Hưng (vph)

4.85
-0.10
(-2.02%)
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
(2025-11-05) 		-0.15 -2.94% 1,220,900 -1,300 -0.0
4.85
5.10
4.85
2 tháng
(2025-10-06) 		-0.51 -9.34% 3,414,000 -800 -0.0
4.69
5.46
4.85
3 tháng
(2025-09-08) 		-0.50 -9.17% 4,980,700 -38,200 -0.2
4.69
5.58
4.85
6 tháng
(2025-06-09) 		-0.31 -5.89% 23,461,400 81,900 0.2
4.69
6.14
4.85
12 tháng
(2024-12-10) 		-2.39 -32.56% 40,454,200 -176,686 -1.6
4.69
7.36
4.85
24 tháng
(2023-12-18) 		-2.78 -35.93% 106,112,400 -362,786 -3.3
4.69
9.07
4.85
36 tháng
(2022-12-21) 		1.02 25.99% 191,892,100 -443,086 -3.5
3.57
10.41
4.85
60 tháng
(2020-12-31) 		0.77 18.49% 499,136,970 -10,839,275 -90.5
3.33
16.93
4.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
14.52
 1,082,800 14.04 14.96 14.22 8,800 112,700 -1.7
20/01/2022
14.04
 1,644,400 13.12 14.04 12.21 28,300 54,500 -0.4
19/01/2022
13.12
 646,300 14.09 14.09 13.12 0 800 -0.0
18/01/2022
14.09
 1,359,100 15.49 16.01 14.09 27,000 23,100 0.1
17/01/2022
15.49
 1,037,400 14.96 15.97 14.70 59,700 36,700 0.4
14/01/2022
14.96
 2,684,500 15.01 16.06 13.96 55,500 15,800 0.6
13/01/2022
15.01
 1,794,700 16.10 16.62 15.01 17,700 58,100 -0.7
12/01/2022
16.10
 3,083,600 16.93 18.02 15.84 83,300 116,800 -0.7
11/01/2022
16.93
 4,199,500 15.84 16.93 15.57 15,600 182,500 -3.1
10/01/2022
15.84
 3,704,100 14.83 15.84 15.14 14,800 57,100 -0.5
07/01/2022
14.83
 840,900 13.87 14.83 14.83 0 55,500 -0.9
06/01/2022
13.87
 552,100 12.99 13.87 13.87 0 16,000 -0.3
05/01/2022
12.99
 737,600 12.16 12.99 12.25 4,600 8,000 -0.1
04/01/2022
12.16
 1,326,300 11.99 12.25 11.86 33,300 2,700 0.4
31/12/2021
11.99
 1,077,400 12.12 12.34 11.55 600 42,900 -0.6
30/12/2021
12.12
 1,309,600 12.42 12.69 11.99 40,800 14,600 0.4
29/12/2021
12.42
 1,691,700 11.90 12.56 11.94 69,100 3,800 0.9
28/12/2021
11.90
 2,186,900 11.59 12.07 11.46 92,100 1,400 1.2
27/12/2021
11.59
 1,775,400 11.72 11.72 10.94 17,400 10,800 0.1
24/12/2021
11.72
 1,893,300 12.07 12.64 11.55 28,800 89,800 -0.8
23/12/2021
12.07
 3,625,400 11.29 12.07 11.29 10,500 41,000 -0.4
22/12/2021
11.29
 2,560,400 10.59 11.29 10.59 85,000 0 1.1
21/12/2021
10.59
 1,306,500 10.63 10.63 10.11 22,500 2,900 0.2
20/12/2021
10.63
 1,527,000 10.28 10.85 10.32 12,700 23,400 -0.1
17/12/2021
10.28
 2,528,300 9.62 10.28 9.62 40,500 0 0.5
16/12/2021
9.62
 1,123,600 9.36 9.62 9.19 17,300 7,000 0.1
15/12/2021
9.36
 1,037,000 9.49 9.71 9.19 2,000 52,600 -0.5
14/12/2021
9.49
 1,142,500 9.49 9.93 9.27 24,000 82,300 -0.6
13/12/2021
9.49
 991,600 8.88 9.49 8.79 64,300 0 0.7
10/12/2021
8.88
 833,400 8.92 9.06 8.74 19,200 1,700 0.2
09/12/2021
8.92
 1,185,300 8.79 8.92 8.57 78,600 0 0.8
08/12/2021
8.79
 664,300 8.88 9.14 8.75 4,000 31,200 -0.3
07/12/2021
8.88
 1,162,600 8.70 9.06 8.71 51,200 900 0.5
06/12/2021
8.70
 1,416,500 9.19 9.58 8.55 36,400 9,300 0.3
03/12/2021
9.19
 2,077,000 9.84 9.84 9.19 17,500 25,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |