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)
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
13/10/2017
6.20
 58,090 6.20 6.20 6.11 0 0 0
12/10/2017
6.20
 159,070 6.20 6.38 6.11 0 0 0
11/10/2017
6.20
 26,560 6.07 6.20 6.02 0 0 0
10/10/2017
6.07
 57,840 6.18 6.18 6.07 0 0 0
09/10/2017
6.18
 73,170 6.20 6.20 6.11 0 2,200 -0.0
06/10/2017
6.20
 86,280 6.16 6.25 6.14 0 0 0
05/10/2017
6.16
 39,490 6.14 6.18 6.09 0 0 0
04/10/2017
6.14
 80,980 6.02 6.14 5.93 0 0 0
03/10/2017
6.02
 214,570 6.07 6.07 5.91 0 118,270 -1.6
02/10/2017
6.07
 45,970 6.05 6.11 5.96 0 0 0
29/09/2017
6.05
 68,610 5.98 6.05 5.93 0 0 0
28/09/2017
5.98
 96,790 5.98 6.14 5.91 1,000 0 0.0
27/09/2017
5.98
 75,660 6.00 6.07 5.91 0 0 0
26/09/2017
6.00
 201,650 6.11 6.14 6.00 0 0 0
25/09/2017
6.11
 154,220 6.11 6.11 6.00 0 0 0
22/09/2017
6.11
 317,130 6.20 6.20 6.07 0 0 0
21/09/2017
6.20
 352,690 6.20 6.34 6.14 0 0 0
20/09/2017
6.20
 146,250 6.05 6.25 5.96 390 2,430 -0.0
19/09/2017
6.05
 337,770 6.23 6.25 6.05 1,500 155,610 -2.1
18/09/2017
6.23
 403,990 6.11 6.29 6.11 0 35,000 -0.5
15/09/2017
6.11
 328,060 6.05 6.16 5.98 4,200 70,000 -0.9
14/09/2017
6.05
 348,930 5.91 6.07 5.91 0 100,000 -1.3
13/09/2017
5.91
 213,010 5.89 5.93 5.87 2,000 0 0.0
12/09/2017
5.89
 414,600 5.80 5.98 5.80 0 0 0
11/09/2017
5.80
 323,320 5.62 5.82 5.55 0 0 0
08/09/2017
5.62
 121,990 5.51 5.62 5.51 2,000 0 0.0
07/09/2017
5.51
 235,230 5.57 5.57 5.44 0 137,090 -1.7
06/09/2017
5.57
 147,300 5.62 5.71 5.57 0 0 0
05/09/2017
5.62
 305,420 5.80 5.80 5.62 0 0 0
01/09/2017
5.80
 179,040 5.84 5.84 5.69 2,000 0 0.0
31/08/2017
5.84
 182,340 5.82 5.93 5.75 0 0 0
30/08/2017
5.82
 690,000 5.64 6.02 5.62 0 0 0
29/08/2017
5.64
 213,030 5.62 5.66 5.60 0 0 0
28/08/2017
5.62
 203,870 5.60 5.66 5.57 0 0 0
25/08/2017
5.60
 230,970 5.60 5.66 5.53 0 0 0
24/08/2017
5.60
 241,650 5.66 5.66 5.53 0 0 0
23/08/2017
5.66
 131,780 5.66 5.66 5.48 0 0 0
22/08/2017
5.66
 629,200 5.51 5.80 5.57 0 0 0
21/08/2017
5.51
 593,230 5.30 5.55 5.30 0 0 0
18/08/2017
5.30
 349,890 5.30 5.37 5.26 0 0 0
17/08/2017
5.30
 77,800 5.30 5.30 5.28 0 0 0
16/08/2017
5.30
 94,600 5.24 5.37 5.24 0 50 -0.0
15/08/2017
5.24
 46,830 5.30 5.30 5.21 0 12,700 -0.1
14/08/2017
5.30
 119,530 5.26 5.30 5.17 0 0 0
11/08/2017
5.26
 105,920 5.26 5.28 5.17 0 80 -0.0
10/08/2017
5.26
 224,410 5.26 5.30 5.21 50 0 0.0
09/08/2017
5.26
 312,020 5.33 5.39 5.17 0 0 0
08/08/2017
5.33
 309,030 5.35 5.39 5.30 0 0 0
07/08/2017
5.35
 171,620 5.42 5.48 5.35 0 40,000 -0.5
04/08/2017
5.42
 180,880 5.30 5.42 5.35 0 53,330 -0.6
03/08/2017
5.30
 327,750 5.15 5.44 5.15 0 0 0
02/08/2017
5.15
 97,960 5.15 5.17 5.12 0 0 0
01/08/2017
5.15
 295,400 5.12 5.17 5.12 0 12,900 -0.1
31/07/2017
5.12
 278,540 5.12 5.15 5.10 0 0 0
28/07/2017
5.12
 255,080 5.19 5.21 5.12 0 0 0
27/07/2017
5.19
 93,150 5.17 5.21 5.12 0 0 0
26/07/2017
5.17
 256,710 5.12 5.19 5.12 0 0 0
25/07/2017
5.12
 410,470 5.08 5.15 5.06 0 0 0
24/07/2017
5.08
 392,570 5.12 5.17 4.94 0 0 0
21/07/2017
5.12
 330,080 5.15 5.24 5.12 0 0 0
20/07/2017
5.15
 385,940 5.15 5.17 5.03 0 0 0
19/07/2017
5.15
 351,750 5.12 5.21 5.03 0 72,130 -0.8
18/07/2017
5.12
 109,650 5.12 5.12 4.99 0 0 0
17/07/2017
5.12
 382,540 5.24 5.24 4.99 0 0 0
14/07/2017
5.24
 310,580 5.37 5.37 5.24 0 0 0
13/07/2017
5.37
 260,580 5.26 5.37 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |