CTCP Vạn Phát Hưng (vph)

3.74
0.04
(1.08%)
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
(2026-02-23) 		-0.53 -12.35% 926,200 -14,700 -0.1
3.63
4.29
3.70
2 tháng
(2026-01-16) 		-0.66 -14.93% 1,605,700 -10,500 -0.0
3.63
4.43
3.70
3 tháng
(2025-12-17) 		-1.07 -22.15% 2,700,000 -13,300 -0.1
3.63
4.83
3.70
6 tháng
(2025-09-18) 		-1.78 -32.13% 7,227,000 -26,200 -0.1
3.63
5.54
3.70
12 tháng
(2025-03-24) 		-2.50 -39.94% 35,030,300 46,400 -0.0
3.63
6.30
3.70
24 tháng
(2024-03-27) 		-4.25 -53.05% 94,887,300 -322,786 -2.9
3.63
9.07
3.70
36 tháng
(2023-04-03) 		-0.07 -1.71% 188,828,400 -551,586 -4.8
3.63
10.41
3.70
60 tháng
(2021-04-12) 		-1.78 -32.13% 485,864,200 -10,922,575 -91.0
3.33
16.93
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
3.00
 193,900 2.94 3.01 2.94 0 0 0
04/05/2020
2.94
 101,460 3.07 3.07 2.94 0 0 0
29/04/2020
3.07
 79,660 3.10 3.12 3.06 0 0 0
28/04/2020
3.10
 23,120 3.08 3.10 3.06 0 0 0
27/04/2020
3.08
 199,670 3.04 3.14 2.98 0 150,050 -0.6
24/04/2020
3.04
 159,830 2.99 3.04 3.02 0 66,530 -0.2
23/04/2020
2.99
 126,280 3.03 3.04 2.99 0 49,580 -0.2
22/04/2020
3.03
 27,530 3.01 3.03 2.90 0 0 0
21/04/2020
3.01
 130,950 3.12 3.12 2.96 0 59,280 -0.2
20/04/2020
3.12
 24,410 3.14 3.14 3.06 0 0 0
17/04/2020
3.14
 1,180 3.03 3.14 3.13 0 0 0
16/04/2020
3.03
 23,700 3.07 3.18 3.02 0 0 0
15/04/2020
3.07
 61,030 3.10 3.22 3.06 0 0 0
14/04/2020
3.10
 41,560 3.10 3.20 3.06 0 0 0
13/04/2020
3.10
 9,480 3.10 3.21 2.99 0 0 0
10/04/2020
3.10
 34,690 3.14 3.17 3.02 0 0 0
09/04/2020
3.14
 27,660 3.09 3.18 3.06 0 0 0
08/04/2020
3.09
 34,560 3.10 3.14 3.02 0 0 0
07/04/2020
3.10
 19,960 3.10 3.18 2.92 0 0 0
06/04/2020
3.10
 39,760 2.99 3.10 3.02 0 0 0
03/04/2020
2.99
 24,110 2.93 3.02 2.86 0 0 0
01/04/2020
2.93
 8,210 2.86 2.94 2.73 0 0 0
31/03/2020
2.86
 57,310 2.70 2.89 2.70 0 0 0
30/03/2020
2.70
 148,070 2.87 2.98 2.68 0 0 0
27/03/2020
2.87
 22,130 2.98 2.98 2.77 0 0 0
26/03/2020
2.98
 2,820 2.99 2.99 2.98 0 0 0
25/03/2020
2.99
 12,420 2.84 2.99 2.72 0 0 0
24/03/2020
2.84
 64,080 2.80 2.86 2.60 0 0 0
23/03/2020
2.80
 31,570 3.00 3.00 2.80 0 0 0
20/03/2020
3.00
 13,210 3.05 3.05 3.00 50 0 0.0
19/03/2020
3.05
 6,080 3.09 3.09 2.89 0 80 -0.0
18/03/2020
3.09
 83,920 3.06 3.17 3.06 0 0 0
17/03/2020
3.06
 4,730 3.06 3.18 3.05 0 0 0
16/03/2020
3.06
 29,570 3.02 3.10 3.02 0 0 0
13/03/2020
3.02
 59,010 3.02 3.02 2.82 0 130 -0.0

Chính sách bảo mật | Điều khoản sử dụng |