CTCP Vạn Phát Hưng (vph)

3.20
0.05
(1.59%)
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
(2026-06-29) 		-0.34 -9.74% 449,900 600 0
3.05
3.53
3.20
2 tháng
(2026-06-01) 		-0.64 -16.89% 768,100 4,500 0
3.05
3.79
3.20
3 tháng
(2026-05-04) 		-0.79 -20.05% 2,466,200 4,600 0
3.05
4.18
3.20
6 tháng
(2026-01-30) 		-1.25 -28.41% 5,765,000 -22,800 -0.1
3.05
4.40
3.20
12 tháng
(2025-08-04) 		-2.68 -45.97% 18,849,600 -20,000 -0.1
3.05
6.14
3.20
24 tháng
(2024-08-08) 		-5.24 -62.44% 66,319,000 -220,386 -2.0
3.05
9.07
3.20
36 tháng
(2023-08-14) 		-6.70 -68.01% 155,458,500 -747,586 -6.5
3.05
10.41
3.20
60 tháng
(2021-08-24) 		-1.13 -26.32% 472,067,000 -10,971,475 -91.3
3.05
16.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |