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)
15/07/2015
3.10
 123,940 3.20 3.20 3.07 3,000 0 0.0
14/07/2015
3.20
 30,450 3.15 3.20 3.07 4,100 0 0.1
13/07/2015
3.15
 25,300 3.22 3.27 3.15 0 0 0
10/07/2015
3.22
 197,270 3.07 3.27 3.05 0 60,330 -0.8
09/07/2015
3.07
 63,950 3.05 3.07 3.02 10,510 26,320 -0.2
08/07/2015
3.05
 26,460 3.02 3.15 3.02 0 0 0
07/07/2015
3.02
 104,490 3.00 3.02 2.97 47,220 46,020 0.0
06/07/2015
3.00
 71,800 3.07 3.07 3.00 9,000 0 0.1
03/07/2015
3.07
 52,260 3.10 3.10 3.02 6,000 0 0.1
02/07/2015
3.10
 54,880 3.10 3.15 3.05 0 0 0
01/07/2015
3.10
 35,160 3.10 3.15 3.05 0 0 0
30/06/2015
3.10
 18,160 3.07 3.10 3.05 0 0 0
29/06/2015
3.07
 46,360 3.10 3.12 3.05 0 0 0
26/06/2015
3.10
 98,120 3.12 3.12 3.02 7,020 0 0.1
25/06/2015
3.12
 9,050 3.12 3.15 3.07 0 0 0
24/06/2015
3.12
 52,060 3.07 3.12 3.07 5,000 0 0.1
23/06/2015
3.07
 39,690 3.02 3.10 3.02 0 0 0
22/06/2015
3.02
 54,980 3.02 3.07 2.95 0 0 0
19/06/2015
3.02
 98,660 3.00 3.07 2.97 0 0 0
18/06/2015
3.00
 28,960 3.00 3.05 3.00 0 0 0
17/06/2015
3.00
 49,760 3.00 3.05 2.97 0 0 0
16/06/2015
3.00
 91,030 3.02 3.07 2.97 0 0 0
15/06/2015
3.02
 41,340 3.15 3.15 3.02 0 7,000 -0.1
12/06/2015
3.15
 62,310 3.00 3.15 2.95 0 9,000 -0.1
11/06/2015
3.00
 27,380 2.90 3.02 2.90 0 0 0
10/06/2015
2.90
 49,970 2.90 2.95 2.88 0 0 0
09/06/2015
2.90
 155,660 2.95 3.00 2.90 60,000 26,000 0.4
08/06/2015
2.95
 41,240 3.00 3.00 2.95 10,000 0 0.1
05/06/2015
3.00
 98,680 2.97 3.05 2.95 20,000 27,020 -0.1
04/06/2015
2.97
 44,280 2.97 3.02 2.93 5,950 0 0.1
03/06/2015
2.97
 173,840 2.90 2.97 2.83 72,660 90,020 -0.2
02/06/2015
2.90
 100,390 2.93 2.95 2.83 59,740 25,000 0.4
01/06/2015
2.93
 104,370 2.95 3.00 2.90 53,890 70,290 -0.2
29/05/2015
2.95
 116,060 2.88 2.97 2.88 5,500 39,010 -0.4
28/05/2015
2.88
 197,440 2.80 2.95 2.80 33,460 85,440 -0.6
27/05/2015
2.80
 45,350 2.78 2.83 2.78 38,970 0 0.4
26/05/2015
2.78
 110,430 2.78 2.83 2.78 30,000 45,000 -0.2
25/05/2015
2.78
 57,280 2.85 2.85 2.75 25,640 40,000 -0.2
22/05/2015
2.85
 92,320 2.68 2.85 2.68 10 0 0.0
21/05/2015
2.68
 32,750 2.73 2.75 2.68 20,000 0 0.2
20/05/2015
2.73
 77,530 2.68 2.73 2.63 20,000 0 0.2
19/05/2015
2.68
 104,720 2.66 2.70 2.61 50,000 0 0.5
18/05/2015
2.66
 135,110 2.66 2.68 2.56 80,000 0 0.8
15/05/2015
2.66
 29,210 2.66 2.73 2.66 20,000 0 0.2
14/05/2015
2.66
 22,520 2.63 2.80 2.58 0 0 0
13/05/2015
2.63
 5,210 2.61 2.68 2.53 0 0 0
12/05/2015
2.61
 25,840 2.58 2.68 2.56 0 0 0
11/05/2015
2.58
 46,510 2.66 2.70 2.56 0 0 0
08/05/2015
2.66
 7,970 2.66 2.70 2.56 0 0 0
07/05/2015
2.66
 108,830 2.73 2.73 2.56 0 0 0
06/05/2015
2.73
 263,590 2.78 2.78 2.61 0 0 0
05/05/2015
2.78
 232,130 2.88 2.88 2.68 0 0 0
04/05/2015
2.88
 8,430 2.93 2.93 2.80 0 0 0
27/04/2015
2.93
 6,940 2.90 2.95 2.83 3,450 0 0.0
24/04/2015
2.90
 15,070 2.90 2.90 2.88 0 0 0
23/04/2015
2.90
 40,800 2.95 2.95 2.80 0 0 0
22/04/2015
2.95
 42,060 2.97 2.97 2.93 0 0 0
21/04/2015
2.97
 136,780 2.97 3.02 2.95 0 0 0
20/04/2015
2.97
 124,800 2.97 3.00 2.95 0 0 0
17/04/2015
2.97
 24,860 2.97 2.97 2.95 0 0 0
16/04/2015
2.97
 26,910 2.95 3.05 2.93 0 0 0
15/04/2015
2.95
 57,190 3.07 3.07 2.95 0 3,600 -0.0
14/04/2015
3.07
 82,230 3.10 3.10 2.97 0 0 0
13/04/2015
3.10
 48,870 3.05 3.10 2.97 0 0 0
10/04/2015
3.05
 45,960 3.02 3.10 2.95 0 0 0
09/04/2015
3.02
 60,340 2.90 3.10 2.93 0 0 0
08/04/2015
2.90
 15,410 2.90 3.00 2.90 0 0 0
07/04/2015
2.90
 28,210 2.83 2.90 2.83 0 0 0
06/04/2015
2.83
 69,960 2.88 2.90 2.80 0 0 0
03/04/2015
2.88
 25,130 2.83 2.90 2.80 0 0 0
02/04/2015
2.83
 131,980 2.90 2.90 2.75 0 20,000 -0.2
01/04/2015
2.90
 201,440 3.10 3.10 2.90 0 46,000 -0.5
31/03/2015
3.10
 29,490 3.07 3.17 3.10 2,000 0 0.0
30/03/2015
3.07
 104,310 3.20 3.20 3.07 0 0 0
27/03/2015
3.20
 161,930 3.29 3.29 3.15 0 0 0
26/03/2015
3.29
 210,530 3.27 3.32 3.12 1,400 0 0.0
25/03/2015
3.27
 78,670 3.22 3.29 3.17 0 0 0
24/03/2015
3.22
 82,680 3.15 3.27 3.15 0 0 0
23/03/2015
3.15
 524,870 3.05 3.25 3.07 0 0 0
20/03/2015
3.05
 137,280 2.97 3.05 2.95 0 0 0
19/03/2015
2.97
 23,410 3.00 3.00 2.93 0 0 0
18/03/2015
3.00
 15,470 3.00 3.02 2.95 0 0 0
17/03/2015
3.00
 14,310 2.88 3.07 2.88 0 0 0
16/03/2015
2.88
 80,160 3.07 3.07 2.88 0 0 0
13/03/2015
3.07
 13,030 3.00 3.12 2.97 0 0 0
12/03/2015
3.00
 47,530 2.93 3.00 2.88 0 0 0
11/03/2015
2.93
 38,210 2.83 2.95 2.78 0 0 0
10/03/2015
2.83
 27,820 2.83 2.90 2.75 0 0 0
09/03/2015
2.83
 106,380 2.66 2.83 2.66 0 0 0
06/03/2015
2.66
 25,830 2.70 2.83 2.66 0 0 0
05/03/2015
2.70
 23,160 2.66 2.70 2.58 0 0 0
04/03/2015
2.66
 290 2.63 2.66 2.66 0 0 0
03/03/2015
2.63
 3,710 2.68 2.68 2.53 0 0 0
02/03/2015
2.68
 1,010 2.68 2.68 2.68 0 0 0
27/02/2015
2.68
 1,030 2.68 2.68 2.68 0 0 0
26/02/2015
2.68
 55,210 2.68 2.68 2.51 0 0 0
25/02/2015
2.68
 119,690 2.70 2.70 2.53 0 0 0
24/02/2015
2.70
 4,920 2.70 2.73 2.56 0 0 0
13/02/2015
2.70
 4,140 2.70 2.70 2.66 0 0 0
12/02/2015
2.70
 4,530 2.66 2.70 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |