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)
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
09/04/2021
5.18
 435,500 5.19 5.19 5.06 6,000 0 0.0
08/04/2021
5.19
 892,500 5.19 5.39 5.14 5,200 0 0.0
07/04/2021
5.19
 544,300 5.02 5.22 5.05 0 0 0
06/04/2021
5.02
 689,400 4.86 5.13 4.82 0 3,000 -0.0
05/04/2021
4.86
 516,500 4.85 4.89 4.81 24,000 0 0.1
02/04/2021
4.85
 699,200 4.63 4.90 4.59 0 3,900 -0.0
01/04/2021
4.63
 196,900 4.63 4.66 4.57 0 10,700 -0.1
31/03/2021
4.63
 473,000 4.59 4.69 4.59 0 0 0
30/03/2021
4.59
 209,400 4.69 4.69 4.59 0 0 0
29/03/2021
4.69
 472,900 4.57 4.69 4.57 0 0 0
26/03/2021
4.57
 400,100 4.80 4.80 4.49 0 0 0
25/03/2021
4.80
 548,300 4.72 4.89 4.65 22,100 0 0.1
24/03/2021
4.72
 597,600 4.50 4.81 4.45 0 0 0
23/03/2021
4.50
 169,200 4.59 4.59 4.50 0 0 0
22/03/2021
4.59
 208,800 4.61 4.61 4.57 0 0 0
19/03/2021
4.61
 188,200 4.65 4.65 4.50 2,800 0 0.0
18/03/2021
4.65
 79,400 4.73 4.73 4.58 2,000 0 0.0
17/03/2021
4.73
 303,900 4.72 4.80 4.41 0 0 0
16/03/2021
4.72
 208,100 4.80 4.81 4.65 6,600 0 0.0
15/03/2021
4.80
 285,900 4.57 4.80 4.41 7,000 0 0.0
12/03/2021
4.57
 151,100 4.61 4.72 4.53 1,300 0 0.0
11/03/2021
4.61
 200,000 4.62 4.65 4.53 8,000 0 0.0
10/03/2021
4.62
 204,800 4.73 4.73 4.50 500 0 0.0
09/03/2021
4.73
 253,600 4.76 4.76 4.49 0 0 0
08/03/2021
4.76
 541,600 4.45 4.76 4.56 0 0 0
05/03/2021
4.45
 782,100 4.17 4.45 4.15 0 0 0
04/03/2021
4.17
 225,800 4.28 4.37 4.16 0 200 -0.0
03/03/2021
4.28
 142,600 4.22 4.28 4.19 0 0 0
02/03/2021
4.22
 53,900 4.22 4.24 4.16 0 5,000 -0.0
01/03/2021
4.22
 41,400 4.21 4.24 4.16 0 100 -0.0
26/02/2021
4.21
 27,000 4.21 4.23 4.15 0 0 0
25/02/2021
4.21
 20,300 4.20 4.23 4.19 100 0 0.0
24/02/2021
4.20
 88,200 4.21 4.31 4.16 11,400 0 0.1
23/02/2021
4.21
 191,200 4.26 4.32 4.20 2,000 0 0.0
22/02/2021
4.26
 55,600 4.26 4.36 4.26 0 0 0
19/02/2021
4.26
 294,200 4.30 4.32 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |