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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |