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)
16/07/2019
4.28
 10,030 4.42 4.42 4.28 0 0 0
15/07/2019
4.42
 20,400 4.41 4.44 4.24 0 0 0
12/07/2019
4.41
 16,150 4.43 4.43 4.32 20 0 0.0
11/07/2019
4.43
 92,190 4.41 4.49 4.32 0 0 0
10/07/2019
4.41
 58,260 4.37 4.41 4.28 1,000 1,300 -0.0
09/07/2019
4.37
 32,610 4.45 4.47 4.37 0 0 0
08/07/2019
4.45
 62,780 4.45 4.49 4.43 0 0 0
05/07/2019
4.45
 114,780 4.28 4.49 4.27 0 620 -0.0
04/07/2019
4.28
 56,120 4.37 4.37 4.18 1,000 0 0.0
03/07/2019
4.37
 9,470 4.32 4.37 4.28 0 0 0
02/07/2019
4.32
 35,720 4.35 4.41 4.24 0 0 0
01/07/2019
4.35
 30,080 4.23 4.49 4.12 0 0 0
28/06/2019
4.23
 33,670 4.09 4.27 4.19 0 0 0
27/06/2019
4.09
 34,490 4.32 4.43 4.09 500 0 0.0
26/06/2019
4.32
 40,610 4.47 4.47 4.16 1,000 0 0.0
25/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/06/2019
4.47
 49,160 4.49 4.57 4.41 0 0 0
24/06/2019
4.49
 188,980 4.35 4.49 4.35 6,010 20 0.0
21/06/2019
4.35
 173,390 4.38 4.45 4.32 1,300 0 0.0
20/06/2019
4.38
 62,090 4.45 4.45 4.33 5,330 950 0.0
19/06/2019
4.45
 70,090 4.41 4.52 4.43 0 0 0
18/06/2019
4.41
 116,470 4.49 4.50 4.32 0 0 0
17/06/2019
4.49
 81,110 4.51 4.52 4.39 3,700 0 0.0
14/06/2019
4.51
 91,980 4.65 4.73 4.48 0 0 0
13/06/2019
4.65
 331,040 4.35 4.65 4.45 0 500 -0.0
12/06/2019
4.35
 174,880 4.35 4.39 4.32 0 15,450 -0.1
11/06/2019
4.35
 28,060 4.37 4.37 4.19 0 0 0
10/06/2019
4.37
 98,410 4.25 4.38 4.25 6,860 0 0.0
07/06/2019
4.25
 8,100 4.25 4.29 4.25 0 0 0
06/06/2019
4.25
 12,050 4.29 4.31 4.25 0 0 0
05/06/2019
4.29
 54,850 4.27 4.32 4.25 260 0 0.0
04/06/2019
4.27
 6,900 4.27 4.31 4.17 3,200 0 0.0
03/06/2019
4.27
 39,440 4.24 4.35 4.16 5,130 0 0.0
31/05/2019
4.24
 11,880 4.14 4.25 4.12 0 0 0
30/05/2019
4.14
 28,590 4.32 4.35 4.14 500 0 0.0
29/05/2019
4.32
 21,980 4.22 4.35 4.19 0 0 0
28/05/2019
4.22
 35,940 4.12 4.22 4.09 0 0 0
27/05/2019
4.12
 7,010 4.12 4.19 4.06 0 0 0
24/05/2019
4.12
 259,180 4.12 4.12 4.01 0 0 0
23/05/2019
4.12
 30,080 4.12 4.12 4.03 0 0 0
22/05/2019
4.12
 19,110 4.12 4.12 4.07 0 0 0
21/05/2019
4.12
 68,100 4.16 4.16 4.06 0 0 0
20/05/2019
4.16
 126,400 4.08 4.16 3.94 0 0 0
17/05/2019
4.08
 10,500 4.08 4.12 4.04 0 0 0
16/05/2019
4.08
 96,740 4.09 4.12 4.00 0 0 0
15/05/2019
4.09
 27,340 4.06 4.09 3.96 0 0 0
14/05/2019
4.06
 10,270 4.08 4.08 3.99 0 0 0
13/05/2019
4.08
 36,130 4.07 4.14 3.98 0 0 0
10/05/2019
4.07
 5,430 4.09 4.10 4.03 0 0 0
09/05/2019
4.09
 4,360 4.06 4.09 4.00 0 0 0
08/05/2019
4.06
 55,800 4.06 4.08 4.06 0 0 0
07/05/2019
4.06
 32,850 4.05 4.12 4.01 0 0 0
06/05/2019
4.05
 26,610 4.02 4.10 3.99 0 0 0
03/05/2019
4.02
 47,400 4.12 4.17 4.00 0 0 0
02/05/2019
4.12
 20,930 4.12 4.18 3.94 0 0 0
26/04/2019
4.12
 8,360 4.11 4.22 4.06 0 0 0
25/04/2019
4.11
 63,700 4.04 4.12 4.06 0 0 0
24/04/2019
4.04
 50,640 4.08 4.11 4.04 0 0 0
23/04/2019
4.08
 192,340 4.14 4.14 4.03 0 0 0
22/04/2019
4.14
 29,800 4.17 4.17 4.13 0 0 0
19/04/2019
4.17
 21,410 4.16 4.31 4.16 0 0 0
18/04/2019
4.16
 47,300 4.14 4.19 4.14 0 0 0
17/04/2019
4.14
 117,530 4.13 4.24 4.13 0 0 0
16/04/2019
4.13
 37,300 4.29 4.29 4.12 0 0 0
12/04/2019
4.29
 27,500 4.32 4.32 4.27 0 0 0
11/04/2019
4.32
 93,290 4.31 4.37 4.23 0 0 0
10/04/2019
4.31
 58,780 4.29 4.31 4.25 2,060 0 0.0
09/04/2019
4.29
 40,410 4.42 4.44 4.29 1,590 2,000 -0.0
08/04/2019
4.42
 71,400 4.39 4.44 4.37 10,560 0 0.1
05/04/2019
4.39
 157,400 4.33 4.39 4.32 20,250 560 0.1
04/04/2019
4.33
 157,810 4.39 4.42 4.27 200 2,400 -0.0
03/04/2019
4.39
 307,960 4.11 4.39 4.12 0 0 0
02/04/2019
4.11
 96,150 4.06 4.21 4.04 0 0 0
01/04/2019
4.06
 25,580 4.05 4.06 4.02 0 0 0
29/03/2019
4.05
 38,530 4.04 4.12 4.02 0 0 0
28/03/2019
4.04
 86,280 4.09 4.10 4.04 0 0 0
27/03/2019
4.09
 28,680 4.23 4.27 4.09 0 0 0
26/03/2019
4.23
 197,830 4.12 4.23 4.19 3,000 0 0.0
25/03/2019
4.12
 141,490 4.16 4.22 4.06 0 0 0
22/03/2019
4.16
 299,990 4.20 4.25 4.09 2,500 0 0.0
21/03/2019
4.20
 108,000 4.13 4.29 4.20 1,660 0 0.0
20/03/2019
4.13
 70,500 4.04 4.30 3.96 1,160 0 0.0
19/03/2019
4.04
 70,820 4.11 4.12 4.04 5,630 0 0.0
18/03/2019
4.11
 78,160 4.06 4.12 3.96 0 4,090 -0.0
15/03/2019
4.06
 121,800 4.12 4.25 3.96 0 390 -0.0
14/03/2019
4.12
 327,070 4.25 4.25 4.07 0 0 0
13/03/2019
4.25
 266,560 4.38 4.40 4.18 0 0 0
12/03/2019
4.38
 324,210 4.31 4.39 4.19 4,240 0 0.0
11/03/2019
4.31
 286,030 4.23 4.31 4.07 0 0 0
08/03/2019
4.23
 279,980 4.05 4.31 3.99 3,910 1,500 0.0
07/03/2019
4.05
 356,690 3.79 4.05 3.79 4,810 0 0.0
06/03/2019
3.79
 307,830 3.56 3.80 3.56 0 0 0
05/03/2019
3.56
 155,890 3.44 3.58 3.44 7,730 0 0.0
04/03/2019
3.44
 41,140 3.36 3.49 3.40 0 0 0
01/03/2019
3.36
 16,490 3.32 3.39 3.32 0 0 0
28/02/2019
3.32
 61,330 3.39 3.42 3.32 1,140 0 0.0
27/02/2019
3.39
 41,000 3.38 3.44 3.38 950 0 0.0
26/02/2019
3.38
 28,930 3.39 3.42 3.38 0 0 0
25/02/2019
3.39
 141,860 3.38 3.40 3.37 0 0 0
22/02/2019
3.38
 60,200 3.40 3.42 3.38 0 0 0
21/02/2019
3.40
 31,790 3.41 3.43 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |