CTCP Vạn Phát Hưng (vph)

3.68
-0.02
(-0.54%)
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
(2026-05-13) 		-0.47 -11.27% 1,116,500 -1,800 0
3.47
4.17
3.68
2 tháng
(2026-04-13) 		0.05 1.37% 3,374,100 -3,600 0
3.47
4.18
3.68
3 tháng
(2026-03-16) 		-0.06 -1.60% 4,014,800 -4,100 0.0
3.47
4.18
3.68
6 tháng
(2025-12-15) 		-1.11 -23.08% 6,738,000 -17,100 -0.1
3.47
4.84
3.68
12 tháng
(2025-06-17) 		-1.52 -29.12% 29,857,000 41,200 0.0
3.47
6.14
3.68
24 tháng
(2024-06-24) 		-4.78 -56.37% 78,737,100 -309,686 -2.8
3.47
9.07
3.68
36 tháng
(2023-06-28) 		-3.04 -45.08% 175,443,000 -663,786 -5.7
3.47
10.41
3.68
60 tháng
(2021-07-08) 		-0.80 -17.85% 475,525,900 -10,969,075 -91.2
3.33
16.93
3.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |