CTCP Vạn Phát Hưng (vph)

3.74
0.04
(1.08%)
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
(2026-02-23) 		-0.59 -13.75% 944,400 -16,700 -0.1
3.63
4.29
3.74
2 tháng
(2026-01-19) 		-0.72 -16.29% 1,571,600 -12,500 -0.1
3.63
4.43
3.74
3 tháng
(2025-12-18) 		-1.13 -23.40% 2,708,300 -15,300 -0.1
3.63
4.83
3.74
6 tháng
(2025-09-19) 		-1.84 -33.21% 7,154,000 -17,700 -0.1
3.63
5.54
3.74
12 tháng
(2025-03-24) 		-2.56 -40.89% 35,048,500 44,400 -0.0
3.63
6.30
3.74
24 tháng
(2024-03-28) 		-3.94 -51.58% 94,248,900 -316,786 -2.9
3.63
9.07
3.74
36 tháng
(2023-04-03) 		-0.13 -3.28% 188,846,600 -553,586 -4.8
3.63
10.41
3.74
60 tháng
(2021-04-13) 		-1.64 -30.77% 484,797,500 -10,942,175 -91.1
3.33
16.93
3.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |