CTCP Vạn Phát Hưng (vph)

4.25
-0.13
(-2.97%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |