CTCP Vạn Phát Hưng (vph)

3.76
0.02
(0.53%)
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
(2026-02-11) 		-0.66 -15.38% 827,200 -15,100 -0.1
3.63
4.29
3.74
2 tháng
(2026-01-12) 		-0.83 -18.61% 1,769,400 -10,200 -0.0
3.63
4.46
3.74
3 tháng
(2025-12-15) 		-1.18 -24.53% 2,586,800 -12,700 -0.1
3.63
4.84
3.74
6 tháng
(2025-09-15) 		-1.90 -34.36% 7,261,500 -16,600 -0.1
3.63
5.56
3.74
12 tháng
(2025-03-18) 		-2.80 -43.55% 35,394,600 45,000 -0.0
3.63
6.43
3.74
24 tháng
(2024-03-25) 		-3.62 -49.90% 95,723,700 -322,186 -2.9
3.63
9.07
3.74
36 tháng
(2023-03-29) 		-0.03 -0.70% 189,076,200 -550,986 -4.8
3.61
10.41
3.74
60 tháng
(2021-04-08) 		-1.56 -30.05% 487,047,300 -10,910,775 -90.9
3.33
16.93
3.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |