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)
24/09/2018
4.47
 45,890 4.45 4.51 4.42 0 0 0
21/09/2018
4.45
 90,030 4.33 4.48 4.33 500 0 0.0
20/09/2018
4.33
 178,620 4.42 4.45 4.33 330 0 0.0
19/09/2018
4.42
 124,460 4.43 4.51 4.40 0 2,050 -0.0
18/09/2018
4.43
 34,670 4.48 4.51 4.42 830 0 0.0
17/09/2018
4.48
 48,490 4.48 4.56 4.45 480 0 0.0
14/09/2018
4.48
 34,190 4.47 4.50 4.45 0 0 0
13/09/2018
4.47
 41,260 4.46 4.63 4.47 0 0 0
12/09/2018
4.46
 67,160 4.40 4.50 4.40 0 0 0
11/09/2018
4.40
 47,580 4.39 4.41 4.35 0 0 0
10/09/2018
4.39
 11,340 4.40 4.42 4.37 0 0 0
07/09/2018
4.40
 65,740 4.39 4.40 4.36 0 0 0
06/09/2018
4.39
 66,250 4.39 4.40 4.33 0 4,540 -0.0
05/09/2018
4.39
 3,790 4.44 4.51 4.30 0 100 -0.0
04/09/2018
4.44
 42,490 4.42 4.51 4.42 0 0 0
31/08/2018
4.42
 37,290 4.37 4.42 4.38 0 0 0
30/08/2018
4.37
 89,980 4.39 4.45 4.35 0 0 0
29/08/2018
4.39
 78,860 4.40 4.42 4.36 0 0 0
28/08/2018
4.40
 69,060 4.41 4.45 4.37 0 0 0
27/08/2018
4.41
 73,100 4.41 4.48 4.39 4,000 0 0.0
24/08/2018
4.41
 11,710 4.42 4.50 4.41 100 0 0.0
23/08/2018
4.42
 33,860 4.50 4.51 4.42 0 0 0
22/08/2018
4.50
 24,270 4.45 4.50 4.45 1,960 0 0.0
21/08/2018
4.45
 48,180 4.50 4.53 4.43 0 0 0
20/08/2018
4.50
 81,810 4.45 4.54 4.43 0 0 0
17/08/2018
4.45
 45,210 4.44 4.57 4.42 0 0 0
16/08/2018
4.44
 11,140 4.51 4.51 4.42 0 0 0
15/08/2018
4.51
 20,930 4.54 4.54 4.43 0 0 0
14/08/2018
4.54
 28,790 4.51 4.56 4.50 0 0 0
13/08/2018
4.51
 86,010 4.49 4.57 4.42 0 0 0
10/08/2018
4.49
 11,120 4.60 4.60 4.46 0 0 0
09/08/2018
4.60
 52,390 4.65 4.66 4.42 0 0 0
08/08/2018
4.65
 39,850 4.62 4.66 4.54 10 0 0
07/08/2018
4.62
 33,740 4.60 4.66 4.57 0 0 0
06/08/2018
4.60
 82,100 4.52 4.65 4.48 0 0 0
03/08/2018
4.52
 72,050 4.52 4.61 4.47 0 0 0
02/08/2018
4.52
 53,520 4.69 4.70 4.51 0 0 0
01/08/2018
4.69
 74,680 4.49 4.71 4.49 0 0 0
31/07/2018
4.49
 77,850 4.39 4.52 4.34 0 0 0
30/07/2018
4.39
 82,380 4.36 4.42 4.36 0 0 0
27/07/2018
4.36
 5,020 4.39 4.45 4.36 0 0 0
26/07/2018
4.39
 24,310 4.47 4.47 4.33 0 0 0
25/07/2018
4.47
 23,100 4.34 4.48 4.31 0 0 0
24/07/2018
4.34
 32,610 4.42 4.42 4.34 1,350 0 0.0
23/07/2018
4.42
 7,990 4.42 4.44 4.40 0 0 0
20/07/2018
4.42
 43,330 4.45 4.45 4.36 0 0 0
19/07/2018
4.45
 60,250 4.43 4.48 4.39 0 0 0
18/07/2018
4.43
 112,920 4.48 4.48 4.43 0 0 0
17/07/2018
4.48
 49,310 4.47 4.50 4.30 0 0 0
16/07/2018
4.47
 48,460 4.37 4.51 4.29 0 0 0
13/07/2018
4.37
 22,850 4.32 4.43 4.22 0 0 0
12/07/2018
4.32
 1,290 4.42 4.64 4.17 0 0 0
11/07/2018
4.42
 14,560 4.48 4.48 4.28 0 0 0
10/07/2018
4.48
 17,070 4.44 4.49 4.33 2,000 0 0.0
09/07/2018
4.44
 23,350 4.51 4.51 4.39 3,000 0 0.0
06/07/2018
4.51
 15,050 4.51 4.51 4.45 0 0 0
05/07/2018
4.51
 10,820 4.54 4.56 4.27 0 0 0
04/07/2018
4.54
 2,300 4.59 4.59 4.34 0 0 0
03/07/2018
4.59
 2,370 4.51 4.62 4.58 0 0 0
02/07/2018
4.51
 12,440 4.51 4.61 4.42 0 0 0
29/06/2018
4.51
 28,090 4.45 4.52 4.46 0 0 0
28/06/2018
4.45
 27,030 4.50 4.63 4.45 0 0 0
27/06/2018
4.50
 29,090 4.52 4.63 4.47 0 0 0
26/06/2018
4.52
 40,760 4.65 4.65 4.37 0 0 0
25/06/2018
4.65
 3,600 4.60 4.69 4.60 0 0 0
22/06/2018
4.60
 18,240 4.69 4.87 4.52 0 0 0
21/06/2018
4.69
 21,180 4.60 4.69 4.57 0 0 0
20/06/2018
4.60
 32,280 4.51 4.75 4.47 0 0 0
19/06/2018
4.51
 105,140 4.75 4.75 4.42 0 0 0
18/06/2018
4.75
 64,320 4.77 4.81 4.75 0 0 0
15/06/2018
4.77
 68,660 4.80 4.84 4.76 0 0 0
14/06/2018
4.80
 29,660 4.85 4.89 4.79 0 0 0
13/06/2018
4.85
 17,060 4.81 4.86 4.81 0 0 0
12/06/2018
4.81
 65,300 4.90 4.90 4.81 0 0 0
11/06/2018
4.90
 45,430 5.03 5.03 4.90 0 0 0
08/06/2018
5.03
 39,200 5.01 5.12 4.96 0 0 0
07/06/2018
5.01
 47,760 4.98 5.06 4.98 0 0 0
06/06/2018
4.98
 64,960 4.99 5.08 4.93 0 0 0
05/06/2018
4.99
 16,450 4.93 5.05 4.93 0 0 0
04/06/2018
4.93
 20,460 4.93 4.98 4.81 0 0 0
01/06/2018
4.93
 193,920 4.86 5.10 4.78 15,000 0 0.1
31/05/2018
4.86
 147,020 4.87 4.99 4.85 6,000 0 0.0
30/05/2018
4.87
 53,310 4.98 5.10 4.87 8,650 0 0.1
29/05/2018
4.98
 10,970 5.09 5.10 4.90 0 0 0
28/05/2018
5.09
 121,310 5.08 5.16 4.90 35,350 0 0.3
25/05/2018
5.08
 50,660 5.16 5.27 5.08 0 8,870 -0.1
24/05/2018
5.16
 36,620 5.26 5.34 5.16 0 0 0
23/05/2018
5.26
 80,760 5.01 5.34 5.01 0 0 0
22/05/2018
5.01
 68,940 5.37 5.37 5.00 16,000 0 0.1
21/05/2018
5.37
 54,730 5.44 5.46 5.37 3,000 0 0.0
18/05/2018
5.44
 38,640 5.42 5.47 5.39 6,000 0 0.1
17/05/2018
5.42
 18,060 5.43 5.45 5.42 0 0 0
16/05/2018
5.43
 8,560 5.51 5.52 5.41 0 0 0
15/05/2018
5.51
 48,200 5.52 5.52 5.40 0 0 0
14/05/2018
5.52
 51,420 5.49 5.58 5.43 0 0 0
11/05/2018
5.49
 22,660 5.48 5.51 5.40 0 0 0
10/05/2018
5.48
 88,200 5.48 5.48 5.41 1,580 0 0.0
09/05/2018
5.48
 116,470 5.48 5.57 5.44 0 0 0
08/05/2018
5.48
 47,170 5.55 5.57 5.46 0 0 0
07/05/2018
5.55
 184,340 5.55 5.55 5.41 6,420 7,320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |