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)
20/02/2019
3.41
 14,800 3.41 3.45 3.41 0 0 0
19/02/2019
3.41
 77,030 3.45 3.46 3.39 0 0 0
18/02/2019
3.45
 29,440 3.41 3.45 3.41 1,780 0 0.0
15/02/2019
3.41
 44,410 3.46 3.46 3.39 0 0 0
14/02/2019
3.46
 36,720 3.48 3.50 3.41 0 0 0
13/02/2019
3.48
 9,960 3.45 3.52 3.41 0 0 0
12/02/2019
3.45
 105,910 3.44 3.52 3.41 0 0 0
11/02/2019
3.44
 13,810 3.45 3.45 3.41 0 0 0
01/02/2019
3.45
 13,130 3.46 3.49 3.40 0 560 -0.0
31/01/2019
3.46
 70,580 3.45 3.47 3.40 0 0 0
30/01/2019
3.45
 46,350 3.44 3.47 3.34 0 0 0
29/01/2019
3.44
 154,750 3.34 3.49 3.39 0 0 0
28/01/2019
3.34
 51,220 3.30 3.44 3.34 0 0 0
25/01/2019
3.30
 15,650 3.44 3.44 3.30 0 1,590 -0.0
24/01/2019
3.44
 51,300 3.32 3.44 3.27 0 0 0
23/01/2019
3.32
 33,020 3.36 3.38 3.26 2,000 0 0.0
22/01/2019
3.36
 39,480 3.36 3.40 3.31 0 0 0
21/01/2019
3.36
 29,010 3.46 3.62 3.32 0 0 0
18/01/2019
3.46
 49,200 3.48 3.48 3.42 0 0 0
17/01/2019
3.48
 45,710 3.46 3.48 3.39 0 0 0
16/01/2019
3.46
 106,930 3.50 3.50 3.36 0 0 0
15/01/2019
3.50
 60,020 3.34 3.51 3.29 0 4,700 -0.0
14/01/2019
3.34
 127,930 3.32 3.38 3.31 0 0 0
11/01/2019
3.32
 110,590 3.39 3.39 3.31 0 0 0
10/01/2019
3.39
 51,310 3.39 3.42 3.32 0 0 0
09/01/2019
3.39
 375,580 3.32 3.45 3.33 0 0 0
08/01/2019
3.32
 513,780 3.45 3.45 3.30 0 0 0
07/01/2019
3.45
 222,530 3.38 3.52 3.38 0 0 0
04/01/2019
3.38
 218,640 3.36 3.38 3.29 4,310 0 0.0
03/01/2019
3.36
 138,380 3.49 3.50 3.34 19,690 0 0.1
02/01/2019
3.49
 10,060 3.50 3.50 3.40 0 0 0
28/12/2018
3.50
 33,320 3.56 3.58 3.40 5,000 3,090 0.0
27/12/2018
3.56
 99,430 3.58 3.72 3.35 0 0 0
26/12/2018
3.58
 4,650 3.60 3.60 3.56 0 0 0
25/12/2018
3.60
 21,150 3.60 3.61 3.42 0 0 0
24/12/2018
3.60
 79,080 3.78 3.78 3.60 0 690 -0.0
21/12/2018
3.78
 5,450 3.75 3.78 3.69 0 0 0
20/12/2018
3.75
 10,200 3.75 3.78 3.69 0 0 0
19/12/2018
3.75
 196,650 3.72 3.82 3.66 0 0 0
18/12/2018
3.72
 198,590 3.76 3.88 3.72 0 0 0
17/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
17/12/2018
3.76
 393,040 3.62 3.81 3.66 26,060 0 0.1
14/12/2018
3.62
 74,890 3.80 3.84 3.57 0 0 0
13/12/2018
3.80
 544,680 3.73 3.82 3.72 0 0 0
12/12/2018
3.73
 464,980 3.57 3.74 3.53 0 1,320 -0.0
11/12/2018
3.57
 52,970 3.62 3.62 3.54 0 1,800 -0.0
10/12/2018
3.62
 19,030 3.60 3.63 3.54 0 0 0
07/12/2018
3.60
 49,540 3.53 3.61 3.56 0 4,300 -0.0
06/12/2018
3.53
 66,380 3.59 3.59 3.53 0 0 0
05/12/2018
3.59
 40,400 3.59 3.60 3.56 0 0 0
04/12/2018
3.59
 36,990 3.61 3.61 3.54 0 0 0
03/12/2018
3.61
 75,000 3.61 3.64 3.50 0 7,580 -0.0
30/11/2018
3.61
 155,780 3.50 3.61 3.51 0 30,440 -0.2
29/11/2018
3.50
 57,170 3.45 3.51 3.44 0 260 -0.0
28/11/2018
3.45
 32,350 3.46 3.48 3.44 0 0 0
27/11/2018
3.46
 25,730 3.47 3.49 3.45 0 0 0
26/11/2018
3.47
 46,700 3.53 3.53 3.47 0 0 0
23/11/2018
3.53
 20,350 3.59 3.70 3.53 0 0 0
22/11/2018
3.59
 9,860 3.60 3.62 3.53 100 0 0.0
21/11/2018
3.60
 53,130 3.61 3.61 3.50 0 0 0
20/11/2018
3.61
 46,920 3.62 3.64 3.54 0 0 0
19/11/2018
3.62
 37,190 3.74 3.74 3.51 0 0 0
16/11/2018
3.74
 72,550 3.74 3.77 3.69 0 0 0
15/11/2018
3.74
 116,300 3.72 3.74 3.68 0 0 0
14/11/2018
3.72
 131,730 3.53 3.75 3.48 0 0 0
13/11/2018
3.53
 149,660 3.50 3.53 3.44 0 36,060 -0.2
12/11/2018
3.50
 176,180 3.48 3.50 3.43 940 140,000 -0.8
09/11/2018
3.48
 207,940 3.48 3.48 3.44 1,010 169,810 -1.0
08/11/2018
3.48
 292,190 3.45 3.59 3.44 0 258,460 -1.5
07/11/2018
3.45
 138,650 3.54 3.54 3.44 27,230 48,710 -0.1
06/11/2018
3.54
 62,760 3.59 3.59 3.54 1,760 0 0.0
05/11/2018
3.59
 94,800 3.63 3.63 3.56 19,410 0 0.1
02/11/2018
3.63
 28,660 3.66 3.69 3.58 0 0 0
01/11/2018
3.66
 46,520 3.53 3.72 3.56 0 0 0
31/10/2018
3.53
 241,160 3.78 3.78 3.53 0 0 0
30/10/2018
3.78
 20,600 3.82 3.83 3.78 0 0 0
29/10/2018
3.82
 36,820 3.80 3.86 3.75 0 0 0
26/10/2018
3.80
 23,930 3.92 4.02 3.80 0 0 0
25/10/2018
3.92
 67,110 4.04 4.04 3.76 0 0 0
24/10/2018
4.04
 35,080 4.16 4.22 4.04 0 0 0
23/10/2018
4.16
 22,240 4.20 4.23 4.16 0 0 0
22/10/2018
4.20
 43,580 4.24 4.27 4.20 0 0 0
19/10/2018
4.24
 19,210 4.33 4.33 4.23 0 0 0
18/10/2018
4.33
 29,250 4.39 4.39 4.27 0 0 0
17/10/2018
4.39
 108,950 4.27 4.39 4.27 0 0 0
16/10/2018
4.27
 50,840 4.27 4.29 4.27 100 0 0.0
15/10/2018
4.27
 167,730 4.27 4.32 4.26 0 0 0
12/10/2018
4.27
 117,480 4.27 4.38 4.16 0 0 0
11/10/2018
4.27
 138,550 4.46 4.46 4.16 0 0 0
10/10/2018
4.46
 24,000 4.48 4.50 4.45 0 0 0
09/10/2018
4.48
 48,330 4.49 4.49 4.45 0 0 0
08/10/2018
4.49
 100,100 4.40 4.51 4.42 0 0 0
05/10/2018
4.40
 35,750 4.56 4.56 4.40 0 0 0
04/10/2018
4.56
 65,150 4.51 4.57 4.49 0 0 0
03/10/2018
4.51
 114,450 4.56 4.56 4.49 0 0 0
02/10/2018
4.56
 121,240 4.62 4.63 4.51 0 0 0
01/10/2018
4.62
 92,000 4.60 4.72 4.60 1,290 0 0.0
28/09/2018
4.60
 190,940 4.74 4.91 4.52 1,140 0 0.0
27/09/2018
4.74
 345,880 4.43 4.74 4.45 0 0 0
26/09/2018
4.43
 75,210 4.45 4.46 4.42 0 0 0
25/09/2018
4.45
 32,510 4.47 4.47 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |