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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |