CTCP Vạn Phát Hưng (vph)

3.68
-0.02
(-0.54%)
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
(2026-05-13) 		-0.47 -11.27% 1,116,500 -1,800 0
3.47
4.17
3.68
2 tháng
(2026-04-13) 		0.05 1.37% 3,374,100 -3,600 0
3.47
4.18
3.68
3 tháng
(2026-03-16) 		-0.06 -1.60% 4,014,800 -4,100 0.0
3.47
4.18
3.68
6 tháng
(2025-12-15) 		-1.11 -23.08% 6,738,000 -17,100 -0.1
3.47
4.84
3.68
12 tháng
(2025-06-17) 		-1.52 -29.12% 29,857,000 41,200 0.0
3.47
6.14
3.68
24 tháng
(2024-06-24) 		-4.78 -56.37% 78,737,100 -309,686 -2.8
3.47
9.07
3.68
36 tháng
(2023-06-28) 		-3.04 -45.08% 175,443,000 -663,786 -5.7
3.47
10.41
3.68
60 tháng
(2021-07-08) 		-0.80 -17.85% 475,525,900 -10,969,075 -91.2
3.33
16.93
3.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |