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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |