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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |