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)
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
15/10/2015
2.73
 9,720 2.80 2.80 2.73 0 1,000 -0.0
14/10/2015
2.80
 16,850 2.77 2.80 2.73 0 5,160 -0.0
13/10/2015
2.77
 24,170 2.84 2.84 2.77 0 0 0
12/10/2015
2.84
 11,060 2.88 2.88 2.80 0 0 0
09/10/2015
2.88
 32,540 2.88 2.91 2.84 0 5,000 -0.0
08/10/2015
2.88
 16,090 2.88 2.88 2.80 2,000 0 0.0
07/10/2015
2.88
 40,980 2.91 2.91 2.80 0 16,880 -0.1
06/10/2015
2.91
 118,210 2.84 2.95 2.84 0 36,500 -0.3
05/10/2015
2.84
 39,830 2.91 2.91 2.84 0 0 0
02/10/2015
2.91
 46,790 2.91 2.91 2.80 0 2,000 -0.0
01/10/2015
2.91
 57,040 2.95 2.95 2.88 0 6,000 -0.0
30/09/2015
2.95
 40,090 2.91 2.95 2.91 0 0 0
29/09/2015
2.91
 109,090 2.95 2.95 2.91 0 0 0
28/09/2015
2.95
 96,720 3.02 3.02 2.91 0 5,390 -0.0
25/09/2015
3.02
 140,670 3.02 3.02 2.88 0 110,200 -0.9
24/09/2015
3.02
 102,810 2.99 3.06 2.99 1,100 0 0.0
23/09/2015
2.99
 260,660 3.06 3.06 2.95 50,000 62,000 -0.1
22/09/2015
3.06
 194,510 3.06 3.06 2.95 6,000 18,010 -0.1
21/09/2015
3.06
 122,990 3.06 3.10 2.95 0 0 0
18/09/2015
3.06
 148,810 3.06 3.06 2.95 0 20,410 -0.2
17/09/2015
3.06
 122,460 3.02 3.10 2.95 0 0 0
16/09/2015
3.02
 117,590 2.99 3.02 2.91 0 5,000 -0.0
15/09/2015
2.99
 92,080 3.02 3.02 2.95 0 7,000 -0.1
14/09/2015
3.02
 111,590 3.06 3.06 2.91 0 0 0
11/09/2015
3.06
 127,330 2.99 3.06 2.91 0 0 0
10/09/2015
2.99
 92,430 2.99 2.99 2.91 0 0 0
09/09/2015
2.99
 111,580 2.95 2.99 2.84 0 0 0
08/09/2015
2.95
 101,090 2.88 2.95 2.80 0 0 0
07/09/2015
2.88
 63,660 2.84 2.95 2.77 0 0 0
04/09/2015
2.84
 59,530 2.91 2.95 2.80 0 0 0
03/09/2015
2.91
 12,360 2.95 2.95 2.80 0 0 0
01/09/2015
2.95
 5,230 2.95 2.95 2.84 0 0 0
31/08/2015
2.95
 9,180 2.95 2.95 2.80 0 0 0
28/08/2015
2.95
 70,700 3.06 3.06 2.88 0 0 0
27/08/2015
3.06
 8,000 2.95 3.13 2.88 0 0 0
26/08/2015
2.95
 2,000 2.95 2.95 2.95 0 0 0
25/08/2015
2.95
 20,950 2.77 2.95 2.73 0 0 0
24/08/2015
2.77
 101,050 2.95 2.99 2.77 0 0 0
21/08/2015
2.95
 47,060 2.99 2.99 2.84 0 0 0
20/08/2015
2.99
 33,260 2.95 2.99 2.80 0 1,000 -0.0
19/08/2015
2.95
 49,960 2.77 2.95 2.84 0 6,000 -0.0
18/08/2015
2.77
 15,590 2.77 2.88 2.77 0 3,000 -0.0
17/08/2015
2.77
 29,450 2.73 2.80 2.69 0 0 0
14/08/2015
2.73
 7,110 2.77 2.77 2.69 0 0 0
13/08/2015
2.77
 20,920 2.80 2.80 2.66 0 0 0
12/08/2015
2.80
 18,410 2.80 2.80 2.66 0 0 0
11/08/2015
2.80
 210,780 2.84 2.84 2.66 0 0 0
10/08/2015
2.84
 37,130 2.73 2.88 2.73 0 0 0
07/08/2015
2.73
 441,860 2.91 2.95 2.73 3,000 2,000 0.0
06/08/2015
2.91
 143,160 2.95 2.95 2.77 3,000 0 0.0
05/08/2015
2.95
 131,950 2.91 2.95 2.73 38,880 0 0.3
04/08/2015
2.91
 71,190 2.95 2.95 2.77 3,200 0 0.0
03/08/2015
2.95
 81,370 3.02 3.02 2.84 200 0 0.0
31/07/2015
3.02
 22,840 3.02 3.06 2.84 0 0 0
30/07/2015
3.02
 85,590 3.06 3.06 2.88 0 0 0
29/07/2015
3.06
 95,810 3.10 3.10 2.91 0 0 0
28/07/2015
3.10
 69,030 2.91 3.10 2.80 0 0 0
27/07/2015
2.91
 5,810 3.02 3.10 2.91 0 0 0
24/07/2015
3.02
 8,590 3.02 3.02 2.95 1,330 0 0.0
23/07/2015
3.02
 4,940 2.95 3.06 2.95 2,590 0 0.0
22/07/2015
2.95
 11,740 2.95 3.10 2.95 2,000 0 0.0
21/07/2015
2.95
 84,740 3.17 3.17 2.95 11,000 0 0.1
20/07/2015
3.17
 22,830 3.25 3.25 3.10 0 0 0
17/07/2015
3.25
 3,060 3.21 3.25 3.21 0 0 0
16/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/07/2015
3.21
 61,000 3.10 3.28 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |