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) 		-0.53 -12.35% 926,200 -14,700 -0.1
3.63
4.29
3.70
2 tháng
(2026-01-16) 		-0.66 -14.93% 1,605,700 -10,500 -0.0
3.63
4.43
3.70
3 tháng
(2025-12-17) 		-1.07 -22.15% 2,700,000 -13,300 -0.1
3.63
4.83
3.70
6 tháng
(2025-09-18) 		-1.78 -32.13% 7,227,000 -26,200 -0.1
3.63
5.54
3.70
12 tháng
(2025-03-24) 		-2.50 -39.94% 35,030,300 46,400 -0.0
3.63
6.30
3.70
24 tháng
(2024-03-27) 		-4.25 -53.05% 94,887,300 -322,786 -2.9
3.63
9.07
3.70
36 tháng
(2023-04-03) 		-0.07 -1.71% 188,828,400 -551,586 -4.8
3.63
10.41
3.70
60 tháng
(2021-04-12) 		-1.78 -32.13% 485,864,200 -10,922,575 -91.0
3.33
16.93
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
3.17
 198,750 3.06 3.25 2.88 64,000 0 0.5
02/12/2015
3.06
 7,170 3.25 3.25 3.06 0 0 0
01/12/2015
3.25
 210 3.10 3.25 3.21 0 0 0
30/11/2015
3.10
 33,030 3.28 3.28 3.10 0 0 0
27/11/2015
3.28
 1,530 3.17 3.28 3.25 0 0 0
26/11/2015
3.17
 12,060 3.39 3.39 3.17 0 0 0
25/11/2015
3.39
 28,580 3.50 3.50 3.28 4,000 0 0.0
24/11/2015
3.50
 34,030 3.50 3.58 3.28 0 4,000 -0.0
23/11/2015
3.50
 19,590 3.54 3.54 3.32 3,100 0 0.0
20/11/2015
3.54
 189,190 3.36 3.58 3.13 6,100 0 0.1
19/11/2015
3.36
 13,040 3.39 3.39 3.28 3,000 0 0.0
18/11/2015
3.39
 27,560 3.25 3.43 3.21 0 0 0
17/11/2015
3.25
 107,300 3.39 3.50 3.25 0 0 0
16/11/2015
3.39
 113,110 3.17 3.39 3.25 0 0 0
13/11/2015
3.17
 89,230 3.13 3.28 3.13 2,800 0 0.0
12/11/2015
3.13
 223,240 2.95 3.13 3.06 10,000 0 0.1
11/11/2015
2.95
 42,590 2.95 2.99 2.95 0 0 0
10/11/2015
2.95
 32,300 2.99 2.99 2.91 0 15,000 -0.1
09/11/2015
2.99
 31,030 2.99 2.99 2.95 0 19,100 -0.2
06/11/2015
2.99
 27,410 2.99 2.99 2.88 0 0 0
05/11/2015
2.99
 34,980 2.99 3.02 2.95 0 0 0
04/11/2015
2.99
 40,580 2.99 3.02 2.95 0 0 0
03/11/2015
2.99
 9,980 3.02 3.02 2.91 0 0 0
02/11/2015
3.02
 59,260 2.95 3.02 2.91 0 21,540 -0.2
30/10/2015
2.95
 184,560 2.84 2.95 2.80 1,510 100,000 -0.7
29/10/2015
2.84
 45,900 2.84 2.84 2.77 4,000 0 0.0
28/10/2015
2.84
 5,510 2.80 2.84 2.80 0 0 0
27/10/2015
2.80
 44,200 2.84 2.88 2.77 0 17,000 -0.1
26/10/2015
2.84
 192,580 2.73 2.84 2.66 0 130,000 -1.0
23/10/2015
2.73
 212,730 2.69 2.73 2.62 0 210,000 -1.5
22/10/2015
2.69
 89,120 2.66 2.80 2.62 0 73,000 -0.5
21/10/2015
2.66
 140,360 2.62 2.73 2.58 0 40,000 -0.3
20/10/2015
2.62
 48,350 2.77 2.77 2.62 0 0 0
19/10/2015
2.77
 26,200 2.77 2.80 2.69 0 0 0
16/10/2015
2.77
 28,100 2.73 2.77 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |