CTCP Vạn Phát Hưng (vph)

3.68
-0.02
(-0.54%)
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
(2026-05-13) 		-0.47 -11.27% 1,116,500 -1,800 0
3.47
4.17
3.68
2 tháng
(2026-04-13) 		0.05 1.37% 3,374,100 -3,600 0
3.47
4.18
3.68
3 tháng
(2026-03-16) 		-0.06 -1.60% 4,014,800 -4,100 0.0
3.47
4.18
3.68
6 tháng
(2025-12-15) 		-1.11 -23.08% 6,738,000 -17,100 -0.1
3.47
4.84
3.68
12 tháng
(2025-06-17) 		-1.52 -29.12% 29,857,000 41,200 0.0
3.47
6.14
3.68
24 tháng
(2024-06-24) 		-4.78 -56.37% 78,737,100 -309,686 -2.8
3.47
9.07
3.68
36 tháng
(2023-06-28) 		-3.04 -45.08% 175,443,000 -663,786 -5.7
3.47
10.41
3.68
60 tháng
(2021-07-08) 		-0.80 -17.85% 475,525,900 -10,969,075 -91.2
3.33
16.93
3.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |