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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |