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)
04/05/2016
3.87
 233,120 3.84 3.87 3.72 0 4,400 -0.0
29/04/2016
3.84
 485,180 3.91 3.95 3.84 0 0 0
28/04/2016
3.91
 326,400 4.02 4.06 3.76 0 0 0
27/04/2016
4.02
 173,140 4.13 4.17 4.02 0 0 0
26/04/2016
4.13
 214,540 4.13 4.17 3.98 0 0 0
25/04/2016
4.13
 227,410 3.98 4.20 4.06 0 0 0
22/04/2016
3.98
 244,560 4.17 4.20 3.98 68,000 0 0.8
21/04/2016
4.17
 242,050 4.06 4.20 4.06 0 10,500 -0.1
20/04/2016
4.06
 253,800 3.91 4.17 3.91 0 9,980 -0.1
19/04/2016
3.91
 276,600 4.06 4.20 3.87 67,440 1,500 0.7
15/04/2016
4.06
 277,830 4.20 4.24 4.06 0 1,210 -0.0
14/04/2016
4.20
 384,790 4.24 4.31 4.06 90,640 0 1.0
13/04/2016
4.24
 404,350 4.24 4.35 4.17 20,020 12,080 0.1
12/04/2016
4.24
 348,020 4.35 4.39 4.20 0 0 0
11/04/2016
4.35
 655,220 4.28 4.43 4.17 6,980 35,000 -0.3
08/04/2016
4.28
 387,530 4.31 4.39 4.17 600 30,000 -0.3
07/04/2016
4.31
 334,450 4.31 4.43 4.20 1,700 35,500 -0.4
06/04/2016
4.31
 802,210 4.06 4.31 3.95 0 168,500 -1.9
05/04/2016
4.06
 355,110 4.24 4.31 3.98 0 51,500 -0.6
04/04/2016
4.24
 243,530 4.24 4.31 4.17 0 16,930 -0.2
01/04/2016
4.24
 490,440 4.02 4.28 4.06 9,500 97,380 -1.0
31/03/2016
4.02
 632,160 3.76 4.02 3.80 120,000 150,000 -0.3
30/03/2016
3.76
 200,240 3.76 3.87 3.69 0 10,000 -0.1
29/03/2016
3.76
 935,650 3.58 3.80 3.58 0 130,000 -1.3
28/03/2016
3.58
 387,350 3.54 3.61 3.43 0 0 0
25/03/2016
3.54
 564,050 3.47 3.54 3.47 0 0 0
24/03/2016
3.47
 325,800 3.39 3.58 3.43 0 0 0
23/03/2016
3.39
 384,660 3.32 3.50 3.32 0 0 0
22/03/2016
3.32
 159,800 3.28 3.36 3.28 0 0 0
21/03/2016
3.28
 110,370 3.32 3.32 3.28 0 0 0
18/03/2016
3.32
 77,610 3.28 3.32 3.25 0 0 0
17/03/2016
3.28
 202,450 3.25 3.36 3.25 144,430 0 1.3
16/03/2016
3.25
 82,950 3.25 3.28 3.21 0 0 0
15/03/2016
3.25
 108,060 3.21 3.25 3.21 0 0 0
14/03/2016
3.21
 133,840 3.25 3.25 3.17 0 0 0
11/03/2016
3.25
 135,650 3.21 3.25 3.13 0 0 0
10/03/2016
3.21
 236,410 3.10 3.21 3.10 5,000 120,000 -1.0
09/03/2016
3.10
 144,200 3.13 3.21 3.10 0 40,000 -0.3
08/03/2016
3.13
 174,660 3.17 3.21 3.10 0 67,190 -0.6
07/03/2016
3.17
 316,810 3.17 3.17 3.10 43,000 85,670 -0.4
04/03/2016
3.17
 160,220 3.25 3.25 3.17 0 30,000 -0.3
03/03/2016
3.25
 139,320 3.28 3.32 3.25 11,000 10 0.1
02/03/2016
3.28
 211,120 3.25 3.28 3.21 87,280 30,000 0.5
01/03/2016
3.25
 144,720 3.28 3.32 3.25 8,000 0 0.1
29/02/2016
3.28
 210,250 3.25 3.28 3.21 0 0 0
26/02/2016
3.25
 144,560 3.32 3.43 3.21 1,000 0 0.0
25/02/2016
3.32
 834,220 3.47 3.47 3.28 1,000 0 0.0
24/02/2016
3.47
 309,100 3.47 3.50 3.32 0 0 0
23/02/2016
3.47
 243,970 3.50 3.50 3.39 0 0 0
22/02/2016
3.50
 296,990 3.47 3.54 3.47 85,000 0 0.8
19/02/2016
3.47
 161,880 3.47 3.50 3.43 0 0 0
18/02/2016
3.47
 159,350 3.50 3.50 3.39 0 0 0
17/02/2016
3.50
 144,950 3.39 3.50 3.39 37,640 0 0.3
16/02/2016
3.39
 210,960 3.50 3.50 3.39 0 0 0
15/02/2016
3.50
 178,400 3.50 3.50 3.43 0 0 0
05/02/2016
3.50
 305,580 3.43 3.50 3.36 116,170 0 1.1
04/02/2016
3.43
 294,300 3.43 3.47 3.32 0 0 0
03/02/2016
3.43
 230,730 3.39 3.43 3.32 0 14,900 -0.1
02/02/2016
3.39
 60,620 3.43 3.43 3.32 0 0 0
01/02/2016
3.43
 198,010 3.43 3.50 3.36 0 0 0
29/01/2016
3.43
 108,960 3.39 3.47 3.39 0 0 0
28/01/2016
3.39
 266,970 3.50 3.54 3.39 0 68,310 -0.6
27/01/2016
3.50
 224,930 3.61 3.65 3.50 0 0 0
26/01/2016
3.61
 510,250 3.69 3.69 3.61 0 0 0
25/01/2016
3.69
 637,010 3.58 3.76 3.61 0 20,300 -0.2
22/01/2016
3.58
 316,860 3.58 3.65 3.47 0 0 0
21/01/2016
3.58
 577,060 3.47 3.69 3.39 23,000 0 0.2
20/01/2016
3.47
 232,010 3.47 3.47 3.36 0 0 0
19/01/2016
3.47
 222,520 3.43 3.47 3.36 0 0 0
18/01/2016
3.43
 247,500 3.50 3.50 3.32 0 0 0
15/01/2016
3.50
 230,940 3.50 3.50 3.39 0 0 0
14/01/2016
3.50
 219,540 3.54 3.54 3.43 0 0 0
13/01/2016
3.54
 226,900 3.54 3.61 3.43 0 0 0
12/01/2016
3.54
 251,450 3.50 3.54 3.39 0 0 0
11/01/2016
3.50
 259,940 3.58 3.58 3.43 0 0 0
08/01/2016
3.58
 267,510 3.58 3.58 3.43 0 0 0
07/01/2016
3.58
 267,650 3.65 3.65 3.47 0 32,000 -0.3
06/01/2016
3.65
 489,510 3.69 3.69 3.50 0 95,010 -0.9
05/01/2016
3.69
 268,610 3.58 3.69 3.39 0 20,420 -0.2
04/01/2016
3.58
 180,730 3.61 3.72 3.43 0 20,000 -0.2
31/12/2015
3.61
 207,240 3.54 3.61 3.39 0 0 0
30/12/2015
3.54
 240,140 3.54 3.72 3.39 0 0 0
29/12/2015
3.54
 104,890 3.54 3.54 3.36 2,380 0 0.0
28/12/2015
3.54
 154,450 3.58 3.61 3.43 0 19,000 -0.2
25/12/2015
3.58
 103,590 3.54 3.61 3.43 0 22,000 -0.2
24/12/2015
3.54
 221,240 3.58 3.80 3.50 20,000 20,170 -0.0
23/12/2015
3.58
 200,480 3.50 3.58 3.39 39,790 0 0.4
22/12/2015
3.50
 131,230 3.43 3.58 3.43 14,000 0 0.1
21/12/2015
3.43
 142,770 3.36 3.50 3.36 26,100 100 0.2
18/12/2015
3.36
 151,260 3.39 3.58 3.17 10,000 0 0.1
17/12/2015
3.39
 124,630 3.28 3.43 3.28 18,540 0 0.2
16/12/2015
3.28
 47,450 3.25 3.32 3.17 36,500 0 0.3
15/12/2015
3.25
 15,610 3.13 3.25 3.10 8,000 0 0.1
14/12/2015
3.13
 56,910 3.06 3.25 2.95 0 0 0
11/12/2015
3.06
 450 3.02 3.10 2.99 0 0 0
10/12/2015
3.02
 6,100 3.06 3.21 2.99 4,000 0 0.0
09/12/2015
3.06
 16,640 3.02 3.10 2.99 10,500 0 0.1
08/12/2015
3.02
 42,700 3.02 3.06 2.84 5,400 0 0.0
07/12/2015
3.02
 69,230 3.06 3.25 2.88 0 0 0
04/12/2015
3.06
 23,040 3.17 3.17 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |