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)
18/02/2021
4.30
 280,200 4.53 4.53 4.28 10,600 0 0.1
17/02/2021
4.53
 116,100 4.28 4.53 4.00 0 500 -0.0
09/02/2021
4.28
 48,800 4.18 4.30 4.16 0 0 0
08/02/2021
4.18
 176,100 4.49 4.49 4.18 0 0 0
05/02/2021
4.49
 72,100 4.23 4.49 4.04 0 0 0
04/02/2021
4.23
 41,500 4.08 4.24 4.00 0 0 0
03/02/2021
4.08
 111,900 3.82 4.08 3.75 0 0 0
02/02/2021
3.82
 39,400 3.62 3.84 3.68 0 0 0
01/02/2021
3.62
 118,800 3.83 3.89 3.61 0 0 0
29/01/2021
3.83
 116,600 3.81 3.88 3.60 900 0 0.0
28/01/2021
3.81
 170,200 4.10 4.10 3.81 5,500 0 0.0
27/01/2021
4.10
 188,000 4.39 4.39 4.09 0 0 0
26/01/2021
4.39
 176,200 4.46 4.48 4.25 0 0 0
25/01/2021
4.46
 99,900 4.45 4.47 4.45 0 0 0
22/01/2021
4.45
 74,100 4.53 4.53 4.31 0 6,300 -0.0
21/01/2021
4.53
 189,900 4.35 4.57 4.35 0 0 0
20/01/2021
4.35
 54,000 4.49 4.49 4.18 0 500 -0.0
19/01/2021
4.49
 204,600 4.63 4.64 4.41 100 1,000 -0.0
18/01/2021
4.63
 173,900 4.50 4.65 4.56 0 0 0
15/01/2021
4.50
 354,000 4.38 4.61 4.38 0 0 0
14/01/2021
4.38
 126,600 4.36 4.44 4.28 0 0 0
13/01/2021
4.36
 313,100 4.54 4.54 4.36 6,300 0 0.0
12/01/2021
4.54
 132,800 4.53 4.56 4.45 0 0 0
11/01/2021
4.53
 323,500 4.32 4.60 4.32 0 0 0
08/01/2021
4.32
 442,000 4.28 4.36 4.27 0 1,000 -0.0
07/01/2021
4.28
 244,900 4.29 4.35 4.25 0 7,400 -0.0
06/01/2021
4.29
 160,100 4.32 4.40 4.26 0 0 0
05/01/2021
4.32
 107,800 4.36 4.40 4.28 0 2,100 -0.0
04/01/2021
4.36
 109,400 4.18 4.40 4.18 0 5,900 -0.0
31/12/2020
4.18
 143,070 4.41 4.41 4.18 100 10,000 -0.1
30/12/2020
4.41
 337,060 4.46 4.49 4.41 2,020 0 0
29/12/2020
4.46
 242,900 4.41 4.53 4.37 5,500 540 0.0
28/12/2020
4.41
 448,090 4.16 4.45 4.18 8,290 2,200 0.0
25/12/2020
4.16
 188,360 4.16 4.16 3.92 210 0 0.0
24/12/2020
4.16
 312,640 4.21 4.36 3.92 90 0 0.0
23/12/2020
4.21
 86,490 3.94 4.21 4.21 0 0 0
22/12/2020
3.94
 322,800 3.69 3.94 3.69 12,000 0 0.1
21/12/2020
3.69
 62,500 3.66 3.79 3.68 0 0 0
18/12/2020
3.66
 90,410 3.66 3.67 3.59 0 0 0
17/12/2020
3.66
 23,630 3.66 3.66 3.60 0 0 0
16/12/2020
3.66
 149,250 3.57 3.69 3.53 1,000 0 0.0
15/12/2020
3.57
 108,970 3.58 3.67 3.55 0 0 0
14/12/2020
3.58
 77,650 3.59 3.63 3.52 0 0 0
11/12/2020
3.59
 86,850 3.56 3.63 3.56 600 0 0.0
10/12/2020
3.56
 69,180 3.62 3.62 3.55 4,000 0 0.0
09/12/2020
3.62
 96,240 3.65 3.71 3.61 0 0 0
08/12/2020
3.65
 182,240 3.61 3.66 3.52 16,000 0 0.1
07/12/2020
3.61
 85,250 3.43 3.65 3.44 0 0 0
04/12/2020
3.43
 65,660 3.43 3.49 3.43 0 0 0
03/12/2020
3.43
 171,270 3.37 3.43 3.32 0 0 0
02/12/2020
3.37
 54,870 3.35 3.38 3.31 0 0 0
01/12/2020
3.35
 39,870 3.35 3.39 3.31 0 0 0
30/11/2020
3.35
 47,810 3.37 3.46 3.35 0 0 0
27/11/2020
3.37
 15,340 3.35 3.40 3.35 0 0 0
26/11/2020
3.35
 63,170 3.36 3.36 3.35 110 0 0.0
25/11/2020
3.36
 69,730 3.30 3.44 3.32 0 0 0
24/11/2020
3.30
 87,620 3.46 3.46 3.30 0 1,610 -0.0
23/11/2020
3.46
 55,620 3.46 3.49 3.30 0 0 0
20/11/2020
3.46
 47,330 3.43 3.48 3.35 0 0 0
19/11/2020
3.43
 85,150 3.32 3.45 3.32 0 100 -0.0
18/11/2020
3.32
 76,630 3.36 3.39 3.32 0 0 0
17/11/2020
3.36
 21,150 3.43 3.43 3.35 0 0 0
16/11/2020
3.43
 29,790 3.37 3.43 3.32 0 1,000 -0.0
13/11/2020
3.37
 4,100 3.37 3.39 3.32 0 900 -0.0
12/11/2020
3.37
 12,470 3.44 3.44 3.36 0 1,000 -0.0
11/11/2020
3.44
 38,870 3.45 3.45 3.37 0 0 0
10/11/2020
3.45
 27,550 3.46 3.48 3.35 0 1,000 -0.0
09/11/2020
3.46
 28,440 3.47 3.50 3.35 0 0 0
06/11/2020
3.47
 6,370 3.47 3.48 3.39 0 0 0
05/11/2020
3.47
 260,910 3.29 3.51 3.26 0 0 0
04/11/2020
3.29
 17,170 3.26 3.37 3.23 0 0 0
03/11/2020
3.26
 12,200 3.26 3.33 3.19 0 0 0
02/11/2020
3.26
 20,320 3.19 3.30 3.17 0 0 0
30/10/2020
3.19
 38,960 3.22 3.34 3.18 0 0 0
29/10/2020
3.22
 5,530 3.22 3.44 3.18 0 500 -0.0
28/10/2020
3.22
 46,580 3.26 3.30 3.19 0 6,000 -0.0
27/10/2020
3.26
 62,370 3.38 3.38 3.26 0 0 0
26/10/2020
3.38
 23,750 3.43 3.43 3.38 0 0 0
23/10/2020
3.43
 47,170 3.49 3.56 3.43 0 2,000 -0.0
22/10/2020
3.49
 25,270 3.49 3.57 3.43 0 0 0
21/10/2020
3.49
 49,480 3.47 3.55 3.45 0 0 0
20/10/2020
3.47
 19,680 3.58 3.58 3.46 0 0 0
19/10/2020
3.58
 16,580 3.58 3.63 3.51 0 0 0
16/10/2020
3.58
 73,620 3.48 3.58 3.43 0 0 0
15/10/2020
3.48
 67,480 3.55 3.55 3.45 0 2,000 -0.0
14/10/2020
3.55
 45,210 3.53 3.63 3.47 300 7,500 -0.0
13/10/2020
3.53
 93,490 3.54 3.54 3.44 0 0 0
12/10/2020
3.54
 78,430 3.59 3.67 3.52 0 0 0
09/10/2020
3.59
 16,450 3.60 3.66 3.57 0 5,700 -0.0
08/10/2020
3.60
 74,350 3.63 3.66 3.60 0 0 0
07/10/2020
3.63
 188,290 3.63 3.67 3.59 0 12,100 -0.1
06/10/2020
3.63
 97,230 3.66 3.66 3.58 0 2,500 -0.0
05/10/2020
3.66
 87,710 3.55 3.70 3.52 0 0 0
02/10/2020
3.55
 172,050 3.65 3.65 3.43 0 25,200 -0.1
01/10/2020
3.65
 73,150 3.52 3.74 3.55 0 200 -0.0
30/09/2020
3.52
 140,790 3.59 3.59 3.52 0 0 0
29/09/2020
3.59
 320,610 3.68 3.75 3.56 0 0 0
28/09/2020
3.68
 149,370 3.67 3.72 3.66 0 26,800 -0.1
25/09/2020
3.67
 87,610 3.73 3.79 3.66 0 3,330 -0.0
24/09/2020
3.73
 327,750 3.77 3.82 3.72 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |