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)
23/09/2020
3.77
 158,760 3.74 3.83 3.74 0 3,000 -0.0
22/09/2020
3.74
 113,860 3.75 3.75 3.69 0 5,000 -0.0
21/09/2020
3.75
 162,420 3.78 3.83 3.67 0 0 0
18/09/2020
3.78
 41,490 3.83 3.83 3.73 0 0 0
17/09/2020
3.83
 161,790 3.73 3.89 3.75 0 0 0
16/09/2020
3.73
 351,640 3.83 3.83 3.63 0 0 0
15/09/2020
3.83
 237,640 4.08 4.08 3.82 0 3,000 -0.0
14/09/2020
4.08
 160,520 3.92 4.15 3.97 0 0 0
11/09/2020
3.92
 1,170,840 3.69 3.92 3.69 0 814,530 -3.7
10/09/2020
3.69
 263,240 3.59 3.71 3.61 0 18,370 -0.1
09/09/2020
3.59
 46,250 3.60 3.63 3.57 0 1,000 -0.0
08/09/2020
3.60
 42,790 3.52 3.61 3.53 0 0 0
07/09/2020
3.52
 40,740 3.52 3.57 3.52 0 4,000 -0.0
04/09/2020
3.52
 73,810 3.59 3.59 3.52 0 0 0
03/09/2020
3.59
 62,580 3.59 3.61 3.52 0 0 0
01/09/2020
3.59
 37,500 3.65 3.68 3.59 0 3,000 -0.0
31/08/2020
3.65
 99,070 3.70 3.71 3.61 0 45,920 -0.2
28/08/2020
3.70
 316,060 3.51 3.75 3.48 0 87,100 -0.4
27/08/2020
3.51
 30,370 3.49 3.51 3.44 0 0 0
26/08/2020
3.49
 73,620 3.32 3.51 3.32 0 0 0
25/08/2020
3.32
 68,170 3.39 3.39 3.31 1,700 0 0.0
24/08/2020
3.39
 5,120 3.35 3.41 3.29 0 80 -0.0
21/08/2020
3.35
 51,340 3.36 3.39 3.34 0 0 0
20/08/2020
3.36
 34,790 3.39 3.39 3.30 0 0 0
19/08/2020
3.39
 58,580 3.39 3.41 3.22 0 0 0
18/08/2020
3.39
 12,360 3.35 3.39 3.26 0 0 0
17/08/2020
3.35
 102,630 3.42 3.42 3.19 0 0 0
14/08/2020
3.42
 8,290 3.43 3.52 3.35 0 0 0
13/08/2020
3.43
 44,370 3.46 3.46 3.37 0 0 0
12/08/2020
3.46
 27,580 3.48 3.48 3.39 0 0 0
11/08/2020
3.48
 17,520 3.44 3.57 3.43 0 0 0
10/08/2020
3.44
 37,350 3.51 3.58 3.37 0 8,000 -0.0
07/08/2020
3.51
 4,060 3.59 3.59 3.36 0 0 0
06/08/2020
3.59
 8,280 3.59 3.62 3.43 0 570 -0.0
05/08/2020
3.59
 42,180 3.49 3.66 3.37 0 13,000 -0.1
04/08/2020
3.49
 32,890 3.51 3.59 3.27 0 4,760 -0.0
03/08/2020
3.51
 1,040 3.49 3.56 3.51 0 0 0
31/07/2020
3.49
 74,520 3.34 3.49 3.33 0 0 0
30/07/2020
3.34
 210 3.26 3.34 3.34 0 0 0
29/07/2020
3.26
 2,160 3.27 3.27 3.08 0 0 0
28/07/2020
3.27
 9,890 3.20 3.35 3.10 1,800 0 0.0
27/07/2020
3.20
 107,140 3.42 3.42 3.18 13,200 0 0.1
24/07/2020
3.42
 131,800 3.43 3.43 3.26 5,000 0 0.0
23/07/2020
3.43
 100,220 3.43 3.52 3.39 10,000 0 0.0
22/07/2020
3.43
 16,470 3.45 3.65 3.41 0 0 0
21/07/2020
3.45
 11,430 3.47 3.50 3.44 720 0 0.0
20/07/2020
3.47
 15,740 3.55 3.55 3.47 0 0 0
17/07/2020
3.55
 23,480 3.55 3.57 3.47 0 0 0
16/07/2020
3.55
 21,240 3.44 3.65 3.45 0 0 0
15/07/2020
3.44
 20,010 3.62 3.66 3.44 0 0 0
14/07/2020
3.62
 56,860 3.66 3.70 3.59 0 0 0
13/07/2020
3.66
 64,730 3.64 3.71 3.60 0 0 0
10/07/2020
3.64
 26,720 3.63 3.67 3.59 3,070 0 0.0
09/07/2020
3.63
 25,950 3.52 3.64 3.47 0 0 0
08/07/2020
3.52
 23,540 3.53 3.59 3.44 0 0 0
07/07/2020
3.53
 48,230 3.56 3.62 3.52 170 0 0.0
06/07/2020
3.56
 37,880 3.46 3.63 3.47 16,930 0 0.1
03/07/2020
3.46
 46,270 3.48 3.50 3.37 0 0 0
02/07/2020
3.48
 53,760 3.53 3.53 3.39 0 0 0
01/07/2020
3.53
 50,140 3.50 3.53 3.46 0 0 0
30/06/2020
3.50
 18,070 3.50 3.51 3.43 30 0 0.0
29/06/2020
3.50
 106,870 3.62 3.62 3.48 30 0 0.0
26/06/2020
3.62
 8,740 3.59 3.67 3.56 30 0 0.0
25/06/2020
3.59
 72,170 3.69 3.69 3.59 0 0 0
24/06/2020
3.69
 34,060 3.75 3.80 3.67 100 2,730 -0.0
23/06/2020
3.75
 57,010 3.75 3.77 3.67 0 11,650 -0.1
22/06/2020
3.75
 77,400 3.79 3.81 3.72 670 16,380 -0.1
19/06/2020
3.79
 53,340 3.79 3.83 3.71 0 10,030 -0.0
18/06/2020
3.79
 132,180 3.86 3.86 3.71 0 26,130 -0.1
17/06/2020
3.86
 65,650 3.87 3.95 3.79 0 12,580 -0.1
16/06/2020
3.87
 87,000 3.75 3.88 3.75 40 16,740 -0.1
15/06/2020
3.75
 161,780 3.79 3.91 3.75 0 29,430 -0.1
12/06/2020
3.79
 157,790 4.02 4.02 3.75 0 22,130 -0.1
11/06/2020
4.02
 279,880 4.32 4.45 4.02 0 31,250 -0.2
10/06/2020
4.32
 148,700 4.23 4.45 4.17 2,000 38,510 -0.2
09/06/2020
4.23
 356,160 3.97 4.25 3.92 3,920 96,130 -0.5
08/06/2020
3.97
 271,480 3.83 4.00 3.92 0 58,340 -0.3
05/06/2020
3.83
 146,760 3.74 3.91 3.60 6,080 0 0.0
04/06/2020
3.74
 174,280 3.57 3.74 3.58 0 540 -0.0
03/06/2020
3.57
 95,270 3.59 3.61 3.56 0 0 0
02/06/2020
3.59
 121,940 3.61 3.75 3.59 0 0 0
01/06/2020
3.61
 146,320 3.41 3.64 3.52 0 0 0
29/05/2020
3.41
 48,950 3.48 3.59 3.39 0 0 0
28/05/2020
3.48
 136,270 3.61 3.74 3.48 0 0 0
27/05/2020
3.61
 143,070 3.39 3.62 3.43 0 500 -0.0
26/05/2020
3.39
 119,050 3.29 3.52 3.29 0 50 -0.0
25/05/2020
3.29
 54,260 3.30 3.38 3.29 0 2,000 -0.0
22/05/2020
3.30
 25,830 3.30 3.38 3.30 0 0 0
21/05/2020
3.30
 80,110 3.40 3.40 3.28 0 0 0
20/05/2020
3.40
 102,440 3.35 3.43 3.31 0 0 0
19/05/2020
3.35
 88,360 3.40 3.55 3.32 0 0 0
18/05/2020
3.40
 110,150 3.27 3.40 3.27 0 0 0
15/05/2020
3.27
 162,610 3.30 3.39 3.18 0 0 0
14/05/2020
3.30
 72,070 3.17 3.35 3.12 0 0 0
13/05/2020
3.17
 111,660 3.14 3.26 3.03 0 0 0
12/05/2020
3.14
 190,390 2.94 3.14 3.01 0 0 0
11/05/2020
2.94
 137,170 3.13 3.23 2.94 0 0 0
08/05/2020
3.13
 362,870 2.95 3.15 3.02 0 0 0
07/05/2020
2.95
 130,950 2.95 3.02 2.94 0 0 0
06/05/2020
2.95
 118,370 3.00 3.10 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |