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% 1,004,200 3,400 0.0
4.35
4.55
4.38
2 tháng
(2025-12-01) 		-0.48 -9.84% 2,193,100 4,300 0.0
4.35
4.95
4.38
3 tháng
(2025-10-30) 		-0.82 -15.71% 3,322,600 1,700 0.0
4.35
5.22
4.38
6 tháng
(2025-08-01) 		-1.35 -23.48% 13,234,800 -27,200 -0.2
4.35
6.14
4.38
12 tháng
(2025-02-03) 		-2.19 -33.23% 39,258,200 -120,700 -1.2
4.35
7.21
4.38
24 tháng
(2024-02-15) 		-2.94 -40.05% 101,682,400 -308,586 -2.9
4.35
9.07
4.38
36 tháng
(2023-02-13) 		0.74 20.36% 190,568,400 -455,786 -3.7
3.57
10.41
4.38
60 tháng
(2021-02-23) 		0.19 4.51% 495,673,200 -10,829,675 -90.5
3.33
16.93
4.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
9.84
 1,111,200 9.97 10.11 9.80 12,400 36,900 -0.3
01/12/2021
9.97
 1,148,700 10.06 10.15 9.80 4,000 2,200 0.0
30/11/2021
10.06
 1,553,200 10.06 10.41 9.97 4,500 11,300 -0.1
29/11/2021
10.06
 1,738,400 9.76 10.15 9.45 49,900 33,300 0.0
26/11/2021
9.76
 1,842,400 10.06 10.32 9.62 2,100 95,600 -1.1
25/11/2021
10.06
 1,046,000 9.62 10.06 9.54 16,700 0 0.2
24/11/2021
9.62
 1,012,100 9.36 9.80 9.49 41,400 4,900 0.4
23/11/2021
9.36
 2,445,000 9.45 9.58 8.84 65,100 9,100 0.6
22/11/2021
9.45
 2,799,600 10.15 10.85 9.45 51,600 31,600 0.2
19/11/2021
10.15
 2,988,800 9.80 10.46 9.32 8,100 50,500 -0.5
18/11/2021
9.80
 1,767,200 9.19 9.80 9.01 9,100 17,600 -0.1
17/11/2021
9.19
 1,597,200 9.32 9.49 8.75 47,800 6,500 0.4
16/11/2021
9.32
 2,290,200 8.75 9.36 8.74 16,000 81,300 -0.7
15/11/2021
8.75
 2,573,600 8.20 8.75 8.31 45,500 44,700 0.0
12/11/2021
8.20
 1,395,900 8.21 8.27 8.01 11,800 0 0.1
11/11/2021
8.21
 2,021,300 7.85 8.31 7.96 5,700 35,800 -0.3
10/11/2021
7.85
 1,359,800 7.44 7.87 7.45 71,000 0 0.6
09/11/2021
7.44
 1,420,100 7.63 7.79 7.37 0 62,400 -0.5
08/11/2021
7.63
 1,157,100 7.54 7.83 7.54 0 2,100 -0.0
05/11/2021
7.54
 1,018,500 7.51 7.61 7.26 4,700 39,500 -0.3
04/11/2021
7.51
 1,493,100 7.62 7.70 7.17 27,500 1,800 0
03/11/2021
7.62
 2,805,000 8.19 8.52 7.62 6,000 15,000 -0.1
02/11/2021
8.19
 3,048,900 7.67 8.19 7.67 7,700 6,500 0.0
01/11/2021
7.67
 2,854,900 7.17 7.67 7.17 92,000 4,900 0.7
29/10/2021
7.17
 2,013,400 7.26 7.28 7.09 900 9,800 -0.1
28/10/2021
7.26
 1,095,800 7.35 7.48 7.26 0 67,700 -0.6
27/10/2021
7.35
 1,350,900 7.22 7.43 7.17 16,600 3,300 0.1
26/10/2021
7.22
 1,145,800 7.25 7.30 7.11 6,800 11,200 -0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/10/2021
7.25
 1,752,600 7.25 7.59 7.23 19,800 74,600 -0.5
22/10/2021
7.25
 2,096,000 7.10 7.34 6.98 44,200 10,200 0.3
21/10/2021
7.10
 1,764,300 7.32 7.32 7.02 19,200 24,300 -0.0
20/10/2021
7.32
 2,910,800 7.59 7.87 7.17 43,800 26,000 0.2
19/10/2021
7.59
 3,494,300 7.11 7.61 6.86 47,200 48,000 -0.0
18/10/2021
7.11
 3,008,700 6.80 7.14 6.82 24,100 36,100 -0.1
15/10/2021
6.80
 2,036,200 6.43 6.81 6.63 0 200 -0.0
14/10/2021
6.43
 1,084,700 6.20 6.53 6.08 0 100 -0.0
13/10/2021
6.20
 1,435,200 5.92 6.28 6.12 300 4,800 -0.0
12/10/2021
5.92
 745,100 5.71 5.92 5.71 7,100 200 0.0
11/10/2021
5.71
 817,900 5.54 5.75 5.39 0 700 0
08/10/2021
5.54
 350,400 5.46 5.67 5.48 0 0 0
07/10/2021
5.46
 557,900 5.25 5.53 5.25 200 0 0.0
06/10/2021
5.25
 1,344,900 5.62 5.62 5.23 800 222,300 -1.4
05/10/2021
5.62
 287,700 5.51 5.67 5.51 0 0 0
04/10/2021
5.51
 2,643,000 5.92 5.92 5.51 100 100 0
01/10/2021
5.92
 1,087,700 6.04 6.14 5.87 97,790 97,790 0
30/09/2021
6.04
 877,200 6.20 6.20 6.04 100 0 0.0
29/09/2021
6.20
 706,800 6.06 6.36 5.87 0 0 0
28/09/2021
6.06
 855,800 6.06 6.11 5.65 1,000 0 0.0
27/09/2021
6.06
 3,161,300 6.51 6.51 6.06 0 0 0
24/09/2021
6.51
 1,635,600 7.00 7.00 6.51 0 0 0
23/09/2021
7.00
 1,116,500 6.54 7.00 7.00 0 95,000 -0.8
22/09/2021
6.54
 9,009,000 6.12 6.54 6.08 1,300 7,712,100 -61.7
21/09/2021
6.12
 1,758,500 6.33 6.33 5.89 100 800,800 -5.9
20/09/2021
6.33
 2,108,600 6.08 6.50 5.96 0 1,317,700 -10.3
17/09/2021
6.08
 818,600 6.26 6.26 5.96 200 202,000 -1.5
16/09/2021
6.26
 1,286,100 6.36 6.36 6.01 100 0 0.0
15/09/2021
6.36
 2,233,600 6.45 6.90 6.36 13,600 57,100 -0.4
14/09/2021
6.45
 634,900 6.04 6.45 6.20 3,000 30,000 -0.2
13/09/2021
6.04
 3,208,100 5.65 6.04 5.71 0 44,600 -0.3
10/09/2021
5.65
 486,600 5.28 5.65 5.65 0 39,400 -0.3
09/09/2021
5.28
 471,500 4.94 5.28 5.28 0 17,900 -0.1
08/09/2021
4.94
 845,400 4.62 4.94 4.73 0 54,700 -0.3
07/09/2021
4.62
 210,200 4.75 4.81 4.59 0 0 0
06/09/2021
4.75
 441,800 4.63 4.80 4.61 0 0 0
01/09/2021
4.63
 286,000 4.44 4.63 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |