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)
25/05/2017
5.08
 173,820 4.99 5.10 4.94 0 0 0
24/05/2017
4.99
 235,970 5.15 5.19 4.99 0 0 0
23/05/2017
5.15
 285,900 5.17 5.21 5.08 0 50 -0.0
22/05/2017
5.17
 261,300 5.12 5.28 5.12 21,000 0 0.2
19/05/2017
5.12
 390,670 5.30 5.30 5.12 0 2,000 -0.0
18/05/2017
5.30
 436,670 5.30 5.35 5.15 0 1,500 -0.0
17/05/2017
5.30
 295,680 5.39 5.39 5.21 0 1,000 -0.0
16/05/2017
5.39
 724,610 5.53 5.80 5.39 1,000 83,480 -1.0
15/05/2017
5.53
 579,770 5.21 5.57 5.19 17,350 0 0.2
12/05/2017
5.21
 276,070 5.21 5.30 5.17 0 0 0
11/05/2017
5.21
 336,460 5.19 5.37 5.15 0 1,500 -0.0
10/05/2017
5.19
 491,800 5.33 5.46 5.17 0 2,000 -0.0
09/05/2017
5.33
 356,570 5.48 5.57 5.19 0 0 0
08/05/2017
5.48
 505,420 5.33 5.60 5.17 0 0 0
05/05/2017
5.33
 779,370 5.03 5.37 5.12 4,000 0 0.0
04/05/2017
5.03
 557,710 4.72 5.03 4.72 0 0 0
03/05/2017
4.72
 336,780 4.72 4.72 4.59 0 0 0
28/04/2017
4.72
 160,310 4.70 4.72 4.59 0 0 0
27/04/2017
4.70
 124,220 4.70 4.85 4.67 1,500 0 0.0
26/04/2017
4.70
 281,910 4.45 4.72 4.46 0 0 0
25/04/2017
4.45
 425,380 4.63 4.63 4.45 0 0 0
24/04/2017
4.63
 172,800 4.83 4.88 4.63 0 0 0
21/04/2017
4.83
 747,800 5.08 5.08 4.74 0 0 0
20/04/2017
5.08
 292,480 4.85 5.12 4.81 0 0 0
19/04/2017
4.85
 228,530 4.99 5.01 4.81 0 0 0
18/04/2017
4.99
 285,090 4.81 5.01 4.81 0 6,330 -0.1
17/04/2017
4.81
 168,720 4.81 4.99 4.76 0 10 -0.0
14/04/2017
4.81
 299,690 4.79 4.99 4.54 0 1,500 -0.0
13/04/2017
4.79
 247,910 5.10 5.12 4.79 0 0 0
12/04/2017
5.10
 179,260 5.10 5.21 4.97 0 0 0
11/04/2017
5.10
 795,380 5.06 5.39 5.10 1,500 0 0.0
10/04/2017
5.06
 605,100 4.74 5.06 4.67 0 1,500 -0.0
07/04/2017
4.74
 216,240 4.90 4.92 4.74 0 0 0
05/04/2017
4.90
 178,510 4.94 4.94 4.74 0 0 0
04/04/2017
4.94
 348,810 4.90 5.21 4.90 1,500 0 0.0
03/04/2017
4.90
 495,300 5.12 5.12 4.79 0 0 0
31/03/2017
5.12
 255,920 5.15 5.26 4.92 200 0 0.0
30/03/2017
5.15
 386,040 5.28 5.60 5.15 100 0 0.0
29/03/2017
5.28
 419,220 4.94 5.28 5.06 0 1,000 -0.0
28/03/2017
4.94
 1,395,110 5.24 5.24 4.88 10 0 0.0
27/03/2017
5.24
 1,015,930 5.62 5.62 5.24 300 0 0.0
24/03/2017
5.62
 940,200 6.02 6.02 5.62 100 0 0.0
23/03/2017
6.02
 891,880 5.93 6.27 5.62 0 0 0
22/03/2017
5.93
 702,100 6.34 6.52 5.91 1,500 0 0.0
21/03/2017
6.34
 800,130 6.65 6.65 6.34 1,500 0 0.0
20/03/2017
6.65
 1,420,750 6.25 6.68 6.29 2,000 59,000 -0.8
17/03/2017
6.25
 1,034,340 5.84 6.25 5.84 0 50,000 -0.7
16/03/2017
5.84
 610,880 5.87 6.07 5.78 0 10,000 -0.1
15/03/2017
5.87
 388,750 5.98 6.20 5.87 500 0 0.0
14/03/2017
5.98
 1,180,190 5.87 6.25 5.96 500 71,350 -1.0
13/03/2017
5.87
 933,980 5.48 5.87 5.48 0 17,500 -0.2
10/03/2017
5.48
 360,640 5.48 5.66 5.42 1,000 0 0.0
09/03/2017
5.48
 402,630 5.66 5.75 5.48 0 0 0
08/03/2017
5.66
 363,420 5.66 5.75 5.51 1,000 0 0.0
07/03/2017
5.66
 642,810 5.78 6.02 5.57 0 38,500 -0.5
06/03/2017
5.78
 824,030 5.42 5.78 5.15 0 0 0
03/03/2017
5.42
 751,670 5.82 5.82 5.42 4,000 5,000 -0.0
02/03/2017
5.82
 458,140 5.93 6.20 5.75 0 33,690 -0.5
01/03/2017
5.93
 1,114,400 5.71 5.98 5.39 10,000 60,000 -0.6
28/02/2017
5.71
 785,000 5.35 5.71 5.66 5,000 80,000 -1.0
27/02/2017
5.35
 609,630 5.01 5.35 5.10 0 110,000 -1.3
24/02/2017
5.01
 1,693,610 4.70 5.01 4.90 0 97,970 -1.1
23/02/2017
4.70
 358,580 4.41 4.70 4.70 0 80,000 -0.8
22/02/2017
4.41
 617,220 4.27 4.54 4.34 2,000 65,000 -0.6
21/02/2017
4.27
 443,400 3.99 4.27 4.27 0 0 0
20/02/2017
3.99
 686,220 3.73 3.99 3.82 0 0 0
17/02/2017
3.73
 140,940 3.82 3.89 3.73 0 0 0
16/02/2017
3.82
 481,380 3.65 3.87 3.73 0 0 0
15/02/2017
3.65
 146,090 3.41 3.65 3.61 0 0 0
14/02/2017
3.41
 194,930 3.19 3.41 3.15 0 0 0
13/02/2017
3.19
 138,410 3.08 3.28 3.08 0 0 0
10/02/2017
3.08
 93,110 3.06 3.12 3.06 0 0 0
09/02/2017
3.06
 207,750 2.96 3.07 2.92 0 0 0
08/02/2017
2.96
 37,950 2.97 2.97 2.88 0 0 0
07/02/2017
2.97
 96,600 2.97 2.97 2.79 0 40,250 -0.3
06/02/2017
2.97
 8,200 3.01 3.01 2.87 0 0 0
03/02/2017
3.01
 20,660 3.03 3.03 3.01 0 0 0
02/02/2017
3.03
 9,320 3.03 3.03 3.01 0 0 0
25/01/2017
3.03
 36,590 3.01 3.10 2.83 10,000 0 0.1
24/01/2017
3.01
 32,790 2.92 3.06 2.92 17,480 0 0.1
23/01/2017
2.92
 22,520 2.76 2.92 2.76 480 0 0.0
20/01/2017
2.76
 46,400 2.76 2.78 2.70 0 0 0
19/01/2017
2.76
 72,130 2.74 2.76 2.70 0 0 0
18/01/2017
2.74
 32,460 2.74 2.74 2.68 0 0 0
17/01/2017
2.74
 1,260 2.74 2.74 2.66 0 0 0
16/01/2017
2.74
 29,450 2.70 2.78 2.70 19,050 0 0.1
13/01/2017
2.70
 161,280 2.69 2.70 2.62 20,000 0 0.1
12/01/2017
2.69
 6,630 2.69 2.74 2.63 0 0 0
11/01/2017
2.69
 103,010 2.70 2.78 2.61 11,000 0 0.1
10/01/2017
2.70
 13,200 2.79 2.79 2.70 3,030 0 0.0
09/01/2017
2.79
 1,140 2.77 2.79 2.72 1,000 0 0.0
06/01/2017
2.77
 8,890 2.78 2.78 2.70 6,170 0 0.0
05/01/2017
2.78
 5,210 2.74 2.78 2.70 2,520 0 0.0
04/01/2017
2.74
 6,080 2.79 2.79 2.74 0 0 0
03/01/2017
2.79
 11,400 2.83 2.83 2.79 0 0 0
30/12/2016
2.83
 1,010 2.79 2.83 2.83 0 0 0
29/12/2016
2.79
 11,860 2.88 2.88 2.70 0 0 0
28/12/2016
2.88
 2,000 2.83 2.88 2.88 0 0 0
27/12/2016
2.83
 8,470 2.78 2.92 2.70 0 0 0
26/12/2016
2.78
 35,550 2.73 2.88 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |