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)
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
05/09/2019
3.63
 3,610 3.62 3.66 3.62 140 0 0.0
04/09/2019
3.62
 11,090 3.67 3.67 3.60 0 0 0
03/09/2019
3.67
 51,840 3.63 3.67 3.59 0 0 0
30/08/2019
3.63
 24,490 3.61 3.81 3.63 450 0 0.0
29/08/2019
3.61
 8,800 3.67 3.68 3.61 0 0 0
28/08/2019
3.67
 32,110 3.67 3.75 3.63 0 0 0
27/08/2019
3.67
 32,090 3.75 3.75 3.61 0 0 0
26/08/2019
3.75
 2,310 3.78 3.78 3.67 0 0 0
23/08/2019
3.78
 7,450 3.72 3.83 3.72 0 0 0
22/08/2019
3.72
 30,700 3.61 3.87 3.61 0 0 0
21/08/2019
3.61
 39,510 3.64 3.67 3.59 0 0 0
20/08/2019
3.64
 27,600 3.64 3.64 3.59 0 0 0
19/08/2019
3.64
 86,020 3.60 3.64 3.52 1,050 2,000 -0.0
16/08/2019
3.60
 54,430 3.67 3.79 3.60 340 0 0.0
15/08/2019
3.67
 41,230 3.75 3.75 3.59 0 0 0
14/08/2019
3.75
 35,350 3.75 3.82 3.71 0 0 0
13/08/2019
3.75
 37,260 3.83 3.83 3.67 0 0 0
12/08/2019
3.83
 38,620 3.83 3.84 3.75 0 0 0
09/08/2019
3.83
 18,340 3.91 3.96 3.83 0 0 0
08/08/2019
3.91
 22,750 3.85 3.92 3.83 0 0 0
07/08/2019
3.85
 70,320 3.88 3.95 3.69 0 0 0
06/08/2019
3.88
 45,340 4.02 4.02 3.86 0 0 0
05/08/2019
4.02
 37,760 4.07 4.09 3.96 0 0 0
02/08/2019
4.07
 31,110 4.08 4.08 3.83 0 0 0
01/08/2019
4.08
 33,190 4.08 4.13 3.93 0 0 0
31/07/2019
4.08
 22,500 4.14 4.14 4.00 7,400 0 0.0
30/07/2019
4.14
 18,270 4.16 4.19 4.10 0 0 0
29/07/2019
4.16
 12,080 4.13 4.19 4.10 0 0 0
26/07/2019
4.13
 17,050 4.12 4.23 4.10 0 80 -0.0
25/07/2019
4.12
 19,870 4.10 4.23 4.10 0 1,770 -0.0
24/07/2019
4.10
 29,220 4.28 4.28 4.08 0 0 0
23/07/2019
4.28
 4,390 4.20 4.28 4.16 0 0 0
22/07/2019
4.20
 34,570 4.26 4.32 4.16 0 0 0
19/07/2019
4.26
 49,080 4.28 4.32 4.20 0 0 0
18/07/2019
4.28
 15,810 4.28 4.35 4.24 0 0 0
17/07/2019
4.28
 18,180 4.28 4.32 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |