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)
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
11/02/2015
2.66
 3,130 2.56 2.68 2.56 0 0 0
10/02/2015
2.56
 7,680 2.63 2.70 2.56 0 0 0
09/02/2015
2.63
 2,150 2.51 2.68 2.51 0 0 0
06/02/2015
2.51
 23,000 2.51 2.61 2.48 0 0 0
05/02/2015
2.51
 20,510 2.68 2.70 2.51 0 0 0
04/02/2015
2.68
 90 2.66 2.70 2.63 0 0 0
03/02/2015
2.66
 3,480 2.63 2.70 2.63 0 0 0
02/02/2015
2.63
 320 2.70 2.70 2.63 0 0 0
30/01/2015
2.70
 3,040 2.73 2.78 2.70 0 0 0
29/01/2015
2.73
 220 2.70 2.73 2.73 0 0 0
28/01/2015
2.70
 6,100 2.78 2.78 2.66 0 0 0
27/01/2015
2.78
 7,970 2.78 2.78 2.61 0 0 0
26/01/2015
2.78
 50,180 2.75 2.90 2.70 0 0 0
23/01/2015
2.75
 44,050 2.58 2.75 2.56 0 0 0
22/01/2015
2.58
 49,750 2.61 2.61 2.48 0 0 0
21/01/2015
2.61
 22,880 2.58 2.61 2.51 0 0 0
20/01/2015
2.58
 48,120 2.61 2.61 2.51 0 0 0
19/01/2015
2.61
 2,650 2.61 2.61 2.53 0 0 0
16/01/2015
2.61
 28,040 2.61 2.61 2.51 0 0 0
15/01/2015
2.61
 15,580 2.61 2.61 2.51 0 0 0
14/01/2015
2.61
 5,510 2.61 2.61 2.51 0 0 0
13/01/2015
2.61
 1,480 2.61 2.61 2.51 0 0 0
12/01/2015
2.61
 5,940 2.63 2.66 2.48 0 0 0
09/01/2015
2.63
 39,000 2.63 2.68 2.51 0 0 0
08/01/2015
2.63
 35,680 2.63 2.75 2.56 0 0 0
07/01/2015
2.63
 38,400 2.66 2.70 2.61 0 0 0
06/01/2015
2.66
 44,240 2.63 2.68 2.58 0 0 0
05/01/2015
2.63
 29,680 2.58 2.66 2.58 0 0 0
31/12/2014
2.58
 38,370 2.43 2.58 2.51 0 0 0
30/12/2014
2.43
 7,310 2.43 2.53 2.41 0 0 0
29/12/2014
2.43
 18,070 2.43 2.46 2.31 0 0 0
26/12/2014
2.43
 17,030 2.38 2.46 2.29 8,700 0 0.1
25/12/2014
2.38
 76,610 2.56 2.56 2.38 0 0 0
24/12/2014
2.56
 8,630 2.53 2.58 2.51 0 0 0
23/12/2014
2.53
 27,950 2.43 2.56 2.41 7,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |