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)
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
12/03/2020
3.02
 237,970 3.08 3.08 2.86 0 230 -0.0
11/03/2020
3.08
 155,560 3.08 3.08 3.04 0 0 0
10/03/2020
3.08
 35,390 3.04 3.11 2.86 0 60 -0.0
09/03/2020
3.04
 74,460 3.17 3.17 2.95 0 0 0
06/03/2020
3.17
 6,240 3.19 3.19 3.10 0 0 0
05/03/2020
3.19
 8,540 3.17 3.19 3.12 0 0 0
04/03/2020
3.17
 760 3.17 3.17 3.17 0 0 0
03/03/2020
3.17
 25,200 3.18 3.19 2.96 0 13,190 -0.0
02/03/2020
3.18
 5,130 3.17 3.21 3.18 0 0 0
28/02/2020
3.17
 15,780 3.17 3.18 3.10 0 0 0
27/02/2020
3.17
 4,780 3.12 3.19 3.11 0 0 0
26/02/2020
3.12
 17,910 3.20 3.21 3.10 0 0 0
25/02/2020
3.20
 9,570 3.20 3.20 3.10 0 0 0
24/02/2020
3.20
 17,460 3.27 3.27 3.10 0 0 0
21/02/2020
3.27
 44,230 3.28 3.34 3.12 0 0 0
20/02/2020
3.28
 14,480 3.31 3.33 3.20 0 0 0
19/02/2020
3.31
 2,350 3.34 3.34 3.20 0 0 0
18/02/2020
3.34
 22,190 3.30 3.35 3.20 0 0 0
17/02/2020
3.30
 8,260 3.18 3.34 3.15 10 0 0.0
14/02/2020
3.18
 7,400 3.20 3.35 3.12 0 0 0
13/02/2020
3.20
 1,110 3.32 3.32 3.20 0 0 0
12/02/2020
3.32
 12,800 3.30 3.34 3.22 0 0 0
11/02/2020
3.30
 2,640 3.24 3.33 3.12 0 0 0
10/02/2020
3.24
 16,340 3.24 3.35 3.24 0 0 0
07/02/2020
3.24
 27,960 3.21 3.26 3.14 0 0 0
06/02/2020
3.21
 8,300 3.21 3.22 3.05 0 0 0
05/02/2020
3.21
 7,000 3.11 3.32 3.11 0 0 0
04/02/2020
3.11
 26,720 3.18 3.18 3.10 0 0 0
03/02/2020
3.18
 17,680 3.18 3.35 3.02 0 0 0
31/01/2020
3.18
 19,110 3.22 3.22 3.14 0 0 0
30/01/2020
3.22
 62,160 3.30 3.38 3.10 0 0 0
22/01/2020
3.30
 5,110 3.28 3.38 3.26 0 0 0
21/01/2020
3.28
 16,730 3.24 3.30 3.19 0 0 0
20/01/2020
3.24
 57,530 3.26 3.26 3.05 0 0 0
17/01/2020
3.26
 15,150 3.22 3.34 3.18 0 0 0
16/01/2020
3.22
 11,260 3.26 3.30 3.21 0 0 0
15/01/2020
3.26
 3,050 3.26 3.26 3.21 0 10 -0
14/01/2020
3.26
 45,640 3.26 3.26 3.26 0 0 0
13/01/2020
3.26
 18,310 3.26 3.26 3.20 0 0 0
10/01/2020
3.26
 4,610 3.26 3.26 3.21 0 0 0
09/01/2020
3.26
 16,850 3.23 3.30 3.19 0 0 0
08/01/2020
3.23
 12,920 3.27 3.36 3.23 0 0 0
07/01/2020
3.27
 48,440 3.33 3.33 3.25 0 0 0
06/01/2020
3.33
 37,690 3.36 3.36 3.26 0 0 0
03/01/2020
3.36
 15,690 3.35 3.36 3.28 0 0 0
02/01/2020
3.35
 26,320 3.30 3.38 3.26 0 0 0
31/12/2019
3.30
 16,870 3.30 3.36 3.26 0 0 0
30/12/2019
3.30
 11,320 3.36 3.38 3.29 0 0 0
27/12/2019
3.36
 19,220 3.38 3.39 3.26 0 410 -0.0
26/12/2019
3.38
 36,890 3.39 3.39 3.31 0 0 0
25/12/2019
3.39
 42,120 3.39 3.41 3.35 0 0 0
24/12/2019
3.39
 16,630 3.37 3.39 3.32 0 0 0
23/12/2019
3.37
 19,240 3.40 3.40 3.35 0 0 0
20/12/2019
3.40
 22,430 3.40 3.41 3.35 0 0 0
19/12/2019
3.40
 8,010 3.38 3.40 3.38 0 0 0
18/12/2019
3.38
 9,700 3.38 3.45 3.38 0 0 0
17/12/2019
3.38
 69,900 3.39 3.49 3.35 0 0 0
16/12/2019
3.39
 24,350 3.51 3.51 3.36 0 0 0
13/12/2019
3.51
 6,010 3.42 3.51 3.42 0 0 0
12/12/2019
3.42
 3,020 3.42 3.53 3.38 0 0 0
11/12/2019
3.42
 13,380 3.42 3.46 3.35 0 0 0
10/12/2019
3.42
 17,170 3.49 3.49 3.29 0 0 0
09/12/2019
3.49
 24,300 3.42 3.59 3.32 0 0 0
06/12/2019
3.42
 31,750 3.39 3.42 3.33 0 0 0
05/12/2019
3.39
 18,250 3.37 3.43 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |