CTCP Vạn Phát Hưng (vph)

4.38
-0.02
(-0.45%)
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
(2025-12-29) 		-0.11 -2.44% 1,004,200 3,400 0.0
4.35
4.55
4.38
2 tháng
(2025-12-01) 		-0.48 -9.84% 2,193,100 4,300 0.0
4.35
4.95
4.38
3 tháng
(2025-10-30) 		-0.82 -15.71% 3,322,600 1,700 0.0
4.35
5.22
4.38
6 tháng
(2025-08-01) 		-1.35 -23.48% 13,234,800 -27,200 -0.2
4.35
6.14
4.38
12 tháng
(2025-02-03) 		-2.19 -33.23% 39,258,200 -120,700 -1.2
4.35
7.21
4.38
24 tháng
(2024-02-15) 		-2.94 -40.05% 101,682,400 -308,586 -2.9
4.35
9.07
4.38
36 tháng
(2023-02-13) 		0.74 20.36% 190,568,400 -455,786 -3.7
3.57
10.41
4.38
60 tháng
(2021-02-23) 		0.19 4.51% 495,673,200 -10,829,675 -90.5
3.33
16.93
4.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
3.37
 910 3.43 3.52 3.35 0 90 -0.0
03/12/2019
3.43
 12,600 3.47 3.54 3.37 0 0 0
02/12/2019
3.47
 7,970 3.61 3.61 3.39 0 0 0
29/11/2019
3.61
 10 3.39 3.61 3.61 0 0 0
28/11/2019
3.39
 6,590 3.39 3.47 3.36 0 0 0
27/11/2019
3.39
 70 3.49 3.49 3.39 0 0 0
26/11/2019
3.49
 9,030 3.46 3.49 3.39 0 0 0
25/11/2019
3.46
 38,470 3.40 3.46 3.39 20,000 0 0.1
22/11/2019
3.40
 19,380 3.43 3.57 3.40 0 0 0
21/11/2019
3.43
 7,520 3.52 3.57 3.43 0 0 0
20/11/2019
3.52
 17,340 3.56 3.56 3.44 0 0 0
19/11/2019
3.56
 8,740 3.56 3.57 3.45 0 0 0
18/11/2019
3.56
 7,480 3.58 3.59 3.47 0 0 0
15/11/2019
3.58
 19,170 3.61 3.61 3.45 0 0 0
14/11/2019
3.61
 81,160 3.62 3.62 3.44 20,000 0 0.1
13/11/2019
3.62
 1,760 3.57 3.62 3.55 0 0 0
12/11/2019
3.57
 4,540 3.59 3.66 3.43 0 0 0
11/11/2019
3.59
 8,060 3.63 3.63 3.45 0 0 0
08/11/2019
3.63
 2,550 3.59 3.71 3.52 0 0 0
07/11/2019
3.59
 24,990 3.60 3.76 3.51 7,490 0 0.0
06/11/2019
3.60
 22,510 3.50 3.66 3.51 17,800 0 0.1
05/11/2019
3.50
 99,510 3.43 3.51 3.41 40,000 0 0.2
04/11/2019
3.43
 49,090 3.38 3.48 3.38 2,280 0 0.0
01/11/2019
3.38
 31,240 3.41 3.43 3.32 0 0 0
31/10/2019
3.41
 45,640 3.62 3.62 3.41 2,000 0 0.0
30/10/2019
3.62
 49,450 3.52 3.62 3.43 0 0 0
29/10/2019
3.52
 39,850 3.63 3.63 3.52 2,600 0 0.0
28/10/2019
3.63
 19,740 3.69 3.69 3.43 0 2,500 -0.0
25/10/2019
3.69
 5,100 3.69 3.69 3.66 0 0 0
24/10/2019
3.69
 29,880 3.69 3.70 3.59 0 0 0
23/10/2019
3.69
 75,080 3.67 3.75 3.52 0 0 0
22/10/2019
3.67
 14,620 3.92 3.92 3.67 3,160 0 0.0
21/10/2019
3.92
 36,790 3.89 4.00 3.88 3,450 0 0.0
18/10/2019
3.89
 141,790 3.90 4.07 3.89 6,560 0 0.0
17/10/2019
3.90
 107,370 3.65 3.90 3.90 0 0 0
16/10/2019
3.65
 82,190 3.41 3.65 3.35 0 0 0
15/10/2019
3.41
 21,540 3.39 3.41 3.35 790 0 0.0
14/10/2019
3.39
 41,290 3.40 3.40 3.33 0 0 0
11/10/2019
3.40
 50 3.40 3.41 3.33 0 0 0
10/10/2019
3.40
 22,820 3.35 3.41 3.31 300 0 0.0
09/10/2019
3.35
 2,910 3.42 3.42 3.29 0 0 0
08/10/2019
3.42
 36,700 3.41 3.42 3.35 0 0 0
07/10/2019
3.41
 12,180 3.46 3.46 3.41 200 0 0.0
04/10/2019
3.46
 28,650 3.40 3.46 3.39 11,300 0 0.0
03/10/2019
3.40
 106,710 3.39 3.40 3.26 34,180 5,500 0.1
02/10/2019
3.39
 7,050 3.39 3.41 3.35 0 0 0
01/10/2019
3.39
 51,910 3.32 3.41 3.33 0 0 0
30/09/2019
3.32
 62,410 3.39 3.39 3.31 0 0 0
27/09/2019
3.39
 38,300 3.39 3.41 3.36 0 0 0
26/09/2019
3.39
 58,550 3.42 3.42 3.36 0 0 0
25/09/2019
3.42
 22,190 3.43 3.44 3.39 1,600 0 0.0
24/09/2019
3.43
 13,760 3.46 3.46 3.40 0 0 0
23/09/2019
3.46
 39,260 3.44 3.48 3.40 0 0 0
20/09/2019
3.44
 35,910 3.43 3.57 3.41 20 0 0.0
19/09/2019
3.43
 3,170 3.43 3.49 3.40 0 0 0
18/09/2019
3.43
 57,250 3.43 3.50 3.42 0 0 0
17/09/2019
3.43
 18,510 3.44 3.50 3.42 0 0 0
16/09/2019
3.44
 96,500 3.44 3.67 3.43 530 0 0.0
13/09/2019
3.44
 31,230 3.47 3.47 3.40 0 0 0
12/09/2019
3.47
 71,170 3.57 3.59 3.41 6,500 0 0.0
11/09/2019
3.57
 12,810 3.55 3.63 3.45 0 0 0
10/09/2019
3.55
 1,130 3.57 3.62 3.43 0 0 0
09/09/2019
3.57
 7,000 3.57 3.63 3.57 0 0 0
06/09/2019
3.57
 10,230 3.63 3.67 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |