CTCP Vạn Phát Hưng (vph)

3.20
0.05
(1.59%)
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
(2026-06-29) 		-0.34 -9.74% 449,900 600 0
3.05
3.53
3.20
2 tháng
(2026-06-01) 		-0.64 -16.89% 768,100 4,500 0
3.05
3.79
3.20
3 tháng
(2026-05-04) 		-0.79 -20.05% 2,466,200 4,600 0
3.05
4.18
3.20
6 tháng
(2026-01-30) 		-1.25 -28.41% 5,765,000 -22,800 -0.1
3.05
4.40
3.20
12 tháng
(2025-08-04) 		-2.68 -45.97% 18,849,600 -20,000 -0.1
3.05
6.14
3.20
24 tháng
(2024-08-08) 		-5.24 -62.44% 66,319,000 -220,386 -2.0
3.05
9.07
3.20
36 tháng
(2023-08-14) 		-6.70 -68.01% 155,458,500 -747,586 -6.5
3.05
10.41
3.20
60 tháng
(2021-08-24) 		-1.13 -26.32% 472,067,000 -10,971,475 -91.3
3.05
16.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |