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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |