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)
01/09/2021
4.63
 286,000 4.44 4.63 4.41 0 0 0
31/08/2021
4.44
 97,000 4.37 4.45 4.36 0 0 0
30/08/2021
4.37
 86,100 4.34 4.44 4.35 0 0 0
27/08/2021
4.34
 82,400 4.36 4.37 4.27 0 0 0
26/08/2021
4.36
 29,800 4.32 4.48 4.29 0 0 0
25/08/2021
4.32
 83,000 4.28 4.32 4.24 500 200 0.0
24/08/2021
4.28
 170,500 4.29 4.32 4.24 0 1,100 -0.0
23/08/2021
4.29
 111,600 4.42 4.45 4.29 0 6,000 -0.0
20/08/2021
4.42
 242,300 4.70 4.71 4.41 0 0 0
19/08/2021
4.70
 178,900 4.69 4.81 4.69 0 100 -0.0
18/08/2021
4.69
 293,700 4.57 4.72 4.53 0 0 0
17/08/2021
4.57
 228,500 4.42 4.72 4.41 100 3,000 -0.0
16/08/2021
4.42
 270,400 4.37 4.44 4.25 0 0 0
13/08/2021
4.37
 55,900 4.41 4.41 4.31 0 0 0
12/08/2021
4.41
 228,800 4.35 4.43 4.31 0 0 0
11/08/2021
4.35
 71,100 4.39 4.49 4.33 0 0 0
10/08/2021
4.39
 133,700 4.47 4.47 4.25 100 2,200 -0.0
09/08/2021
4.47
 69,300 4.36 4.47 4.28 0 0 0
06/08/2021
4.36
 147,200 4.40 4.40 4.28 0 6,000 -0.0
05/08/2021
4.40
 207,200 4.24 4.40 4.24 0 0 0
04/08/2021
4.24
 57,800 4.25 4.31 4.17 1,800 0 0.0
03/08/2021
4.25
 21,700 4.19 4.37 4.19 900 0 0.0
02/08/2021
4.19
 292,700 4.14 4.31 4.16 0 0 0
30/07/2021
4.14
 81,200 4.14 4.18 4.12 100 0 0.0
29/07/2021
4.14
 19,900 4.19 4.21 4.12 1,000 0 0.0
28/07/2021
4.19
 15,400 4.19 4.20 4.12 0 0 0
27/07/2021
4.19
 96,100 4.08 4.24 4.08 100 0 0.0
26/07/2021
4.08
 45,400 4.08 4.09 4.01 12,000 0 0.1
23/07/2021
4.08
 62,700 4.08 4.10 4.01 0 0 0
22/07/2021
4.08
 44,400 4.03 4.14 4.00 0 0 0
21/07/2021
4.03
 20,700 4.03 4.08 4.03 0 0 0
20/07/2021
4.03
 24,500 3.92 4.08 3.92 300 0 0.0
19/07/2021
3.92
 53,000 4.12 4.12 3.92 400 0 0.0
16/07/2021
4.12
 73,200 4.19 4.30 4.11 0 0 0
15/07/2021
4.19
 53,800 4.15 4.19 4.10 0 0 0
14/07/2021
4.15
 126,500 4.19 4.23 4.06 0 0 0
13/07/2021
4.19
 111,700 4.06 4.24 4.06 0 0 0
12/07/2021
4.06
 289,100 4.34 4.35 4.04 4,000 0 0.0
09/07/2021
4.34
 122,600 4.50 4.50 4.34 7,400 0 0.0
08/07/2021
4.50
 174,700 4.49 4.64 4.29 0 4,000 0
07/07/2021
4.49
 188,500 4.28 4.49 4.21 3,700 0 0.0
06/07/2021
4.28
 534,300 4.55 4.65 4.28 100 1,000 -0.0
05/07/2021
4.55
 603,200 4.89 4.89 4.55 0 6,100 -0.0
02/07/2021
4.89
 375,600 5.03 5.21 4.81 7,700 7,300 0.0
01/07/2021
5.03
 644,300 4.71 5.03 5.03 0 0 0
30/06/2021
4.71
 638,500 4.41 4.71 4.41 300 0 0.0
29/06/2021
4.41
 116,600 4.44 4.51 4.32 200 0 0.0
28/06/2021
4.44
 108,300 4.30 4.44 4.30 7,500 2,900 0.0
25/06/2021
4.30
 112,600 4.40 4.40 4.28 0 0 0
24/06/2021
4.40
 75,800 4.43 4.43 4.32 2,000 0 0.0
23/06/2021
4.43
 72,400 4.48 4.48 4.32 0 0 0
22/06/2021
4.48
 139,400 4.49 4.50 4.45 100 0 0.0
21/06/2021
4.49
 288,300 4.43 4.56 4.43 12,700 0 0.1
18/06/2021
4.43
 239,700 4.42 4.45 4.39 1,200 3,500 -0.0
17/06/2021
4.42
 222,800 4.31 4.43 4.32 1,100 0 0.0
16/06/2021
4.31
 87,900 4.30 4.32 4.25 2,100 0 0.0
15/06/2021
4.30
 77,400 4.28 4.32 4.25 2,300 0 0.0
14/06/2021
4.28
 38,400 4.32 4.32 4.28 0 0 0
11/06/2021
4.32
 77,200 4.32 4.32 4.24 2,300 1,000 0.0
10/06/2021
4.32
 57,200 4.32 4.32 4.21 8,500 0 0.0
09/06/2021
4.32
 128,500 4.32 4.33 4.16 2,600 0 0.0
08/06/2021
4.32
 216,800 4.32 4.48 4.32 800 0 0.0
07/06/2021
4.32
 326,700 4.30 4.45 4.24 0 0 0
04/06/2021
4.30
 239,600 4.30 4.32 4.18 0 0 0
03/06/2021
4.30
 125,700 4.15 4.32 4.15 1,100 0 0.0
02/06/2021
4.15
 168,400 4.14 4.16 4.08 4,000 2,000 0.0
01/06/2021
4.14
 138,200 4.09 4.16 4.06 0 10,000 -0.1
31/05/2021
4.09
 141,000 4.13 4.18 4.08 0 0 0
28/05/2021
4.13
 137,900 4.16 4.18 4.08 0 0 0
27/05/2021
4.16
 108,300 4.31 4.31 4.16 0 10,100 -0.1
26/05/2021
4.31
 171,800 4.33 4.37 4.20 0 0 0
25/05/2021
4.33
 70,600 4.37 4.48 4.33 10,700 6,000 0.0
24/05/2021
4.37
 83,300 4.32 4.38 4.32 0 0 0
21/05/2021
4.32
 300,400 4.24 4.36 4.12 0 5,400 -0.0
20/05/2021
4.24
 72,600 4.24 4.32 4.22 0 0 0
19/05/2021
4.24
 90,900 4.35 4.35 4.24 0 0 0
18/05/2021
4.35
 85,900 4.33 4.36 4.24 0 0 0
17/05/2021
4.33
 98,900 4.41 4.48 4.30 0 0 0
14/05/2021
4.41
 89,000 4.41 4.45 4.37 0 0 0
13/05/2021
4.41
 253,500 4.29 4.45 4.28 5,300 0 0.0
12/05/2021
4.29
 147,200 4.23 4.38 4.25 20,000 0 0.1
11/05/2021
4.23
 140,400 4.20 4.32 4.20 1,100 0 0.0
10/05/2021
4.20
 161,700 4.20 4.28 4.16 0 8,300 -0.0
07/05/2021
4.20
 260,200 4.41 4.46 4.20 0 15,000 -0.1
06/05/2021
4.41
 187,900 4.53 4.57 4.41 0 13,400 -0.1
05/05/2021
4.53
 117,200 4.45 4.60 4.48 100 0 0.0
04/05/2021
4.45
 241,300 4.76 4.76 4.44 2,000 4,700 -0.0
29/04/2021
4.76
 175,900 4.81 4.81 4.66 20,600 0 0.1
28/04/2021
4.81
 70,500 4.68 5.00 4.73 100 0 0.0
27/04/2021
4.68
 154,200 4.84 4.84 4.62 3,400 1,600 0.0
26/04/2021
4.84
 193,700 5.02 5.05 4.69 10,000 1,400 0.1
23/04/2021
5.02
 417,700 4.73 5.02 4.57 8,700 25,000 -0.1
22/04/2021
4.73
 455,500 5.07 5.11 4.73 0 1,400 -0.0
20/04/2021
5.07
 312,800 5.26 5.26 5.04 1,000 0 0.0
19/04/2021
5.26
 315,300 5.06 5.40 5.15 0 0 0
16/04/2021
5.06
 453,500 5.39 5.39 5.04 800 0 0.0
15/04/2021
5.39
 351,000 5.53 5.55 5.31 13,100 4,000 0.1
14/04/2021
5.53
 595,600 5.34 5.55 5.15 3,000 3,000 0.0
13/04/2021
5.34
 761,700 5.54 5.64 5.26 1,000 3,000 -0.0
12/04/2021
5.54
 1,084,900 5.18 5.54 5.15 17,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |