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)
14/03/2018
5.54
 44,960 5.58 5.61 5.53 0 0 0
13/03/2018
5.58
 54,860 5.57 5.60 5.50 0 0 0
12/03/2018
5.57
 39,120 5.57 5.61 5.52 15,800 0 0.1
09/03/2018
5.57
 64,470 5.66 5.66 5.43 0 4,300 -0.0
08/03/2018
5.66
 19,520 5.66 5.94 5.60 200 3,500 -0.0
07/03/2018
5.66
 42,140 5.69 5.72 5.65 16,400 8,080 0.1
06/03/2018
5.69
 116,560 5.52 5.70 5.58 83,410 22,420 0.6
05/03/2018
5.52
 45,630 5.68 5.73 5.52 0 8,390 -0.1
02/03/2018
5.68
 45,650 5.51 5.68 5.49 500 0 0.0
01/03/2018
5.51
 127,970 5.63 5.67 5.42 8,000 1,770 0.1
28/02/2018
5.63
 139,630 5.76 5.76 5.56 0 0 0
27/02/2018
5.76
 101,510 5.82 5.82 5.58 0 0 0
26/02/2018
5.82
 131,590 6.00 6.00 5.82 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/02/2018
6.00
 126,630 5.86 6.26 5.56 0 0 0
22/02/2018
5.86
 414,660 5.93 5.98 5.86 0 0 0
21/02/2018
5.93
 399,130 5.79 6.07 5.77 0 0 0
13/02/2018
5.79
 103,970 5.79 5.84 5.74 0 0 0
12/02/2018
5.79
 149,160 5.79 5.93 5.74 0 0 0
09/02/2018
5.79
 153,010 5.77 5.79 5.60 1,500 0 0.0
08/02/2018
5.77
 404,710 5.67 5.88 5.67 0 0 0
07/02/2018
5.67
 116,080 5.56 5.70 5.44 0 0 0
06/02/2018
5.56
 184,160 5.60 5.60 5.23 0 0 0
05/02/2018
5.60
 370,360 5.56 5.77 5.51 5,000 2,000 0.0
02/02/2018
5.56
 50,880 5.65 5.65 5.49 0 0 0
01/02/2018
5.65
 117,640 5.70 5.70 5.51 0 0 0
31/01/2018
5.70
 375,210 5.72 5.93 5.70 900 0 0.0
30/01/2018
5.72
 344,890 5.35 5.72 5.28 0 0 0
29/01/2018
5.35
 47,310 5.35 5.42 5.32 0 0 0
26/01/2018
5.35
 79,810 5.28 5.37 5.25 0 0 0
25/01/2018
5.28
 379,120 5.28 5.35 5.09 64,330 0 0.7
22/01/2018
5.28
 99,180 5.28 5.32 5.18 6,000 0 0.1
19/01/2018
5.28
 122,620 5.28 5.28 5.14 10,000 0 0.1
18/01/2018
5.28
 119,510 5.28 5.32 5.21 21,400 9,500 0.1
17/01/2018
5.28
 75,970 5.39 5.42 5.28 330 0 0.0
16/01/2018
5.39
 102,410 5.37 5.46 5.32 0 0 0
15/01/2018
5.37
 62,100 5.28 5.39 5.28 0 0 0
12/01/2018
5.28
 173,300 5.46 5.46 5.25 0 0 0
11/01/2018
5.46
 263,200 5.39 5.49 5.37 0 0 0
10/01/2018
5.39
 59,530 5.37 5.46 5.35 0 0 0
09/01/2018
5.37
 244,160 5.35 5.42 5.28 47,690 0 0.5
08/01/2018
5.35
 78,410 5.25 5.35 5.25 20,650 0 0.2
05/01/2018
5.25
 7,440 5.14 5.25 5.14 0 0 0
04/01/2018
5.14
 53,750 5.09 5.28 5.09 0 0 0
03/01/2018
5.09
 52,320 5.14 5.18 5.09 0 0 0
02/01/2018
5.14
 100,740 5.25 5.28 5.14 0 0 0
29/12/2017
5.25
 69,150 5.25 5.37 5.14 2,600 0 0.0
28/12/2017
5.25
 10,340 5.21 5.32 5.23 1,770 0 0.0
27/12/2017
5.21
 219,870 5.37 5.42 5.14 0 0 0
26/12/2017
5.37
 27,310 5.32 5.37 5.25 0 0 0
25/12/2017
5.32
 16,490 5.23 5.35 5.18 0 0 0
22/12/2017
5.23
 25,040 5.32 5.32 5.23 0 0 0
21/12/2017
5.32
 39,250 5.37 5.37 5.28 0 1,400 -0.0
20/12/2017
5.37
 124,710 5.32 5.42 5.14 0 2,000 -0.0
19/12/2017
5.32
 73,080 5.37 5.46 5.32 0 12,000 -0.1
18/12/2017
5.37
 95,850 5.44 5.46 5.18 0 0 0
15/12/2017
5.44
 67,100 5.46 5.46 5.37 0 0 0
14/12/2017
5.46
 92,340 5.42 5.46 5.14 0 0 0
13/12/2017
5.42
 25,540 5.32 5.44 5.32 0 500 -0.0
12/12/2017
5.32
 52,850 5.46 5.46 5.23 0 0 0
11/12/2017
5.46
 85,700 5.46 5.56 5.42 0 460 -0.0
08/12/2017
5.46
 96,990 5.56 5.58 5.46 0 0 0
07/12/2017
5.56
 31,290 5.46 5.56 5.46 0 0 0
06/12/2017
5.46
 41,550 5.56 5.56 5.44 0 5,000 -0.1
05/12/2017
5.56
 85,930 5.51 5.56 5.44 0 0 0
04/12/2017
5.51
 127,180 5.51 5.58 5.46 0 400 -0.0
01/12/2017
5.51
 110,160 5.44 5.58 5.46 580 0 0.0
30/11/2017
5.44
 40,870 5.51 5.56 5.42 0 0 0
29/11/2017
5.51
 74,160 5.56 5.58 5.51 0 8,600 -0.1
28/11/2017
5.56
 131,640 5.65 5.74 5.49 0 0 0
27/11/2017
5.65
 79,890 5.60 5.74 5.53 0 0 0
24/11/2017
5.60
 107,470 5.44 5.60 5.16 40,000 2,400 0.4
23/11/2017
5.44
 95,100 5.58 5.58 5.42 50 8,600 -0.1
22/11/2017
5.58
 14,640 5.70 5.70 5.53 10 3,000 -0.0
21/11/2017
5.70
 81,290 5.74 5.79 5.60 34,100 0 0.4
20/11/2017
5.74
 155,490 5.58 5.79 5.51 52,220 5,000 0.6
17/11/2017
5.58
 22,560 5.44 5.58 5.42 0 0 0
16/11/2017
5.44
 177,100 5.60 5.60 5.28 0 0 0
15/11/2017
5.60
 63,140 5.65 5.65 5.51 0 0 0
14/11/2017
5.65
 33,930 5.70 5.70 5.53 0 0 0
13/11/2017
5.70
 17,500 5.74 5.74 5.42 0 0 0
10/11/2017
5.74
 53,410 5.74 5.79 5.56 0 0 0
09/11/2017
5.74
 39,440 5.84 5.84 5.60 2,000 0 0.0
08/11/2017
5.84
 7,060 5.86 5.86 5.63 0 0 0
07/11/2017
5.86
 25,050 5.88 5.88 5.74 0 0 0
06/11/2017
5.88
 23,060 5.81 5.93 5.70 0 0 0
03/11/2017
5.81
 21,570 5.84 5.84 5.65 0 0 0
02/11/2017
5.84
 78,700 5.56 5.84 5.56 0 0 0
01/11/2017
5.56
 113,170 5.79 5.79 5.51 46,690 0 0.6
31/10/2017: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
31/10/2017
5.79
 31,620 5.80 6.02 5.53 0 0 0
30/10/2017
5.80
 218,510 5.80 5.91 5.80 0 0 0
27/10/2017
5.80
 146,030 5.89 5.89 5.80 0 0 0
26/10/2017
5.89
 277,160 6.07 6.07 5.75 0 0 0
25/10/2017
6.07
 323,120 6.29 6.29 5.96 0 500 -0.0
24/10/2017
6.29
 193,000 6.50 6.52 6.25 0 0 0
23/10/2017
6.50
 527,810 6.43 6.74 6.43 0 1,000 -0.0
20/10/2017
6.43
 346,050 6.23 6.45 6.16 101,160 69,320 0.4
19/10/2017
6.23
 99,580 6.18 6.23 6.16 0 0 0
18/10/2017
6.18
 183,470 6.16 6.20 6.09 0 0 0
17/10/2017
6.16
 143,200 6.16 6.20 5.98 0 0 0
16/10/2017
6.16
 74,710 6.20 6.20 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |