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)
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
04/05/2018
5.55
 71,890 5.46 5.55 5.42 0 0 0
03/05/2018
5.46
 121,130 5.44 5.51 5.40 22,640 0 0.2
02/05/2018
5.44
 120,990 5.62 5.64 5.44 40,360 0 0.4
27/04/2018
5.62
 101,400 5.60 5.80 5.46 6,000 0 0.1
26/04/2018
5.60
 95,330 5.84 5.85 5.59 18,000 0 0.2
24/04/2018
5.84
 36,470 5.64 5.88 5.62 0 0 0
23/04/2018
5.64
 213,890 5.85 5.97 5.64 56,990 0 0.6
20/04/2018
5.85
 53,360 5.65 5.86 5.65 23,950 0 0.2
19/04/2018
5.65
 111,270 5.64 5.70 5.62 5,000 0 0.0
18/04/2018
5.64
 150,220 5.88 5.91 5.64 5,300 0 0.1
17/04/2018
5.88
 138,140 5.70 5.91 5.65 30,540 0 0.3
16/04/2018
5.70
 145,150 5.83 5.88 5.70 6,000 0 0.1
13/04/2018
5.83
 61,710 5.85 6.05 5.83 9,000 0 0.1
12/04/2018
5.85
 143,690 5.85 5.94 5.82 0 0 0
11/04/2018
5.85
 383,910 6.23 6.26 5.83 9,000 0 0.1
10/04/2018
6.23
 189,880 6.44 6.44 6.23 4,640 0 0.0
09/04/2018
6.44
 535,150 6.20 6.53 6.35 9,930 0 0.1
06/04/2018
6.20
 810,070 5.80 6.20 5.82 3,690 0 0.0
05/04/2018
5.80
 58,500 5.75 5.80 5.74 1,640 0 0.0
04/04/2018
5.75
 80,570 5.73 5.76 5.67 13,020 0 0.1
03/04/2018
5.73
 171,120 5.59 5.76 5.60 90,160 2,000 0.8
02/04/2018
5.59
 53,200 5.60 5.63 5.59 30,380 0 0.3
30/03/2018
5.60
 41,790 5.52 5.60 5.53 22,790 0 0.2
29/03/2018
5.52
 104,140 5.48 5.58 5.48 57,430 0 0.5
28/03/2018
5.48
 74,990 5.57 5.58 5.42 0 0 0
27/03/2018
5.57
 85,530 5.58 5.69 5.57 31,000 0 0.3
26/03/2018
5.58
 33,790 5.67 5.70 5.52 13,000 0 0.1
23/03/2018
5.67
 108,220 5.68 5.78 5.50 0 0 0
22/03/2018
5.68
 19,560 5.68 5.79 5.64 0 0 0
21/03/2018
5.68
 148,090 5.64 5.82 5.65 76,750 0 0.7
20/03/2018
5.64
 89,210 5.76 5.82 5.64 0 0 0
19/03/2018
5.76
 42,160 5.79 5.88 5.76 0 0 0
16/03/2018
5.79
 24,840 5.73 5.92 5.73 0 0 0
15/03/2018
5.73
 88,940 5.54 5.82 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |