CTCP Vạn Phát Hưng (vph)

3.76
0.02
(0.53%)
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
(2026-02-11) 		-0.66 -15.38% 827,200 -15,100 -0.1
3.63
4.29
3.74
2 tháng
(2026-01-12) 		-0.83 -18.61% 1,769,400 -10,200 -0.0
3.63
4.46
3.74
3 tháng
(2025-12-15) 		-1.18 -24.53% 2,586,800 -12,700 -0.1
3.63
4.84
3.74
6 tháng
(2025-09-15) 		-1.90 -34.36% 7,261,500 -16,600 -0.1
3.63
5.56
3.74
12 tháng
(2025-03-18) 		-2.80 -43.55% 35,394,600 45,000 -0.0
3.63
6.43
3.74
24 tháng
(2024-03-25) 		-3.62 -49.90% 95,723,700 -322,186 -2.9
3.63
9.07
3.74
36 tháng
(2023-03-29) 		-0.03 -0.70% 189,076,200 -550,986 -4.8
3.61
10.41
3.74
60 tháng
(2021-04-08) 		-1.56 -30.05% 487,047,300 -10,910,775 -90.9
3.33
16.93
3.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
2.58
 15,080 2.48 2.58 2.53 5,000 0 0.1
17/12/2014
2.48
 155,240 2.48 2.56 2.41 32,200 0 0.3
16/12/2014
2.48
 207,650 2.66 2.68 2.48 28,300 0 0.3
15/12/2014
2.66
 241,050 2.70 2.78 2.66 54,600 0 0.6
12/12/2014
2.70
 54,030 2.68 2.70 2.63 44,000 0 0.5
11/12/2014
2.68
 133,470 2.68 2.70 2.61 41,000 0 0.4
10/12/2014
2.68
 163,060 2.66 2.70 2.61 0 0 0
09/12/2014
2.66
 339,940 2.70 2.70 2.61 61,000 0 0.7
08/12/2014
2.70
 281,650 2.70 2.75 2.66 0 0 0
05/12/2014
2.70
 414,220 2.63 2.78 2.66 7,000 1,000 0.1
04/12/2014
2.63
 209,300 2.61 2.75 2.63 13,000 0 0.1
03/12/2014
2.61
 224,360 2.66 2.68 2.58 21,000 0 0.2
02/12/2014
2.66
 116,240 2.63 2.75 2.63 49,680 0 0.5
01/12/2014
2.63
 293,200 2.48 2.66 2.61 175,500 2,680 1.9
28/11/2014
2.48
 148,710 2.34 2.48 2.34 37,190 0 0.4
27/11/2014
2.34
 31,630 2.34 2.36 2.26 10,000 0 0.1
26/11/2014
2.34
 115,900 2.29 2.34 2.29 31,000 0 0.3
25/11/2014
2.29
 51,210 2.24 2.36 2.24 17,000 0 0.2
24/11/2014
2.24
 28,590 2.24 2.24 2.19 1,000 0 0.0
21/11/2014
2.24
 68,400 2.26 2.29 2.21 15,000 0 0.1
20/11/2014
2.26
 26,000 2.26 2.29 2.24 5,000 1,000 0.0
19/11/2014
2.26
 11,670 2.26 2.26 2.21 10,990 0 0.1
18/11/2014
2.26
 28,200 2.29 2.29 2.26 1,000 0 0.0
17/11/2014
2.29
 86,740 2.24 2.31 2.26 29,000 0 0.3
14/11/2014
2.24
 21,400 2.21 2.26 2.19 16,030 0 0.1
13/11/2014
2.21
 65,410 2.29 2.29 2.21 5,000 0 0.0
12/11/2014
2.29
 78,180 2.21 2.29 2.21 38,100 10,000 0.3
11/11/2014
2.21
 78,060 2.16 2.21 2.16 10,000 0 0.1
10/11/2014
2.16
 25,910 2.19 2.21 2.16 0 0 0
07/11/2014
2.19
 4,120 2.16 2.19 2.16 1,000 0 0.0
06/11/2014
2.16
 95,780 2.07 2.16 2.04 0 0 0
05/11/2014
2.07
 51,380 2.07 2.09 2.02 0 0 0
04/11/2014
2.07
 37,570 2.09 2.11 2.07 0 6,220 -0.1
03/11/2014
2.09
 76,220 2.04 2.14 2.04 0 0 0
31/10/2014
2.04
 28,960 2.04 2.07 2.04 0 0 0
30/10/2014
2.04
 64,830 2.09 2.09 2.02 0 0 0
29/10/2014
2.09
 85,040 2.07 2.09 2.02 0 0 0
28/10/2014
2.07
 37,560 1.99 2.07 1.97 0 0 0
27/10/2014
1.99
 67,270 1.99 2.07 1.97 0 0 0
24/10/2014
1.99
 27,970 2.02 2.02 1.99 0 0 0
23/10/2014
2.02
 40,560 2.07 2.07 2.02 0 0 0
22/10/2014
2.07
 50,270 2.07 2.09 2.04 0 0 0
21/10/2014
2.07
 49,990 2.14 2.14 2.04 0 0 0
20/10/2014
2.14
 72,420 2.16 2.19 2.09 0 0 0
17/10/2014
2.16
 33,460 2.09 2.19 2.04 0 0 0
16/10/2014
2.09
 172,850 2.24 2.24 2.09 0 0 0
15/10/2014
2.24
 15,810 2.24 2.24 2.19 0 0 0
14/10/2014
2.24
 58,870 2.29 2.29 2.21 0 0 0
13/10/2014
2.29
 36,200 2.31 2.31 2.24 0 0 0
10/10/2014
2.31
 89,370 2.38 2.38 2.29 0 0 0
09/10/2014
2.38
 54,750 2.34 2.38 2.34 0 0 0
08/10/2014
2.34
 106,260 2.43 2.43 2.31 0 0 0
07/10/2014
2.43
 54,260 2.41 2.48 2.36 0 0 0
06/10/2014
2.41
 288,580 2.26 2.41 2.26 0 0 0
03/10/2014
2.26
 29,860 2.31 2.31 2.26 0 0 0
02/10/2014
2.31
 73,940 2.29 2.34 2.26 0 0 0
01/10/2014
2.29
 85,740 2.21 2.34 2.21 0 0 0
30/09/2014
2.21
 79,060 2.19 2.21 2.19 0 0 0
29/09/2014
2.19
 25,100 2.24 2.24 2.16 0 0 0
26/09/2014
2.24
 59,880 2.24 2.24 2.16 0 0 0
25/09/2014
2.24
 10,860 2.24 2.24 2.16 0 0 0
24/09/2014
2.24
 33,420 2.14 2.24 2.14 0 0 0
23/09/2014
2.14
 44,910 2.19 2.24 2.14 0 0 0
22/09/2014
2.19
 25,110 2.24 2.24 2.19 0 0 0
19/09/2014
2.24
 44,800 2.29 2.29 2.21 0 0 0
18/09/2014
2.29
 151,100 2.29 2.36 2.21 0 0 0
17/09/2014
2.29
 57,640 2.29 2.31 2.21 0 2,000 -0.0
16/09/2014
2.29
 135,390 2.29 2.29 2.19 0 0 0
15/09/2014
2.29
 66,260 2.26 2.29 2.21 0 0 0
12/09/2014
2.26
 104,450 2.29 2.31 2.26 0 0 0
11/09/2014
2.29
 299,340 2.14 2.29 2.09 2,000 0 0.0
10/09/2014
2.14
 125,100 2.07 2.14 2.02 0 0 0
09/09/2014
2.07
 179,540 2.19 2.19 2.04 0 0 0
08/09/2014
2.19
 127,700 2.16 2.31 2.16 0 0 0
05/09/2014
2.16
 265,230 2.04 2.16 2.02 0 0 0
04/09/2014
2.04
 103,880 2.09 2.09 2.04 0 0 0
03/09/2014
2.09
 121,780 2.11 2.14 2.07 0 0 0
29/08/2014
2.11
 72,260 2.11 2.16 2.07 0 0 0
28/08/2014
2.11
 340,050 1.99 2.11 2.09 0 0 0
27/08/2014
1.99
 88,130 1.94 1.99 1.92 0 0 0
26/08/2014
1.94
 61,600 1.92 1.97 1.92 0 0 0
25/08/2014
1.92
 86,050 1.92 1.97 1.92 0 0 0
22/08/2014
1.92
 217,390 1.79 1.92 1.79 0 0 0
21/08/2014
1.79
 35,740 1.79 1.82 1.79 0 0 0
20/08/2014
1.79
 26,850 1.82 1.82 1.79 0 0 0
19/08/2014
1.82
 33,250 1.82 1.84 1.77 0 0 0
18/08/2014
1.82
 4,160 1.82 1.82 1.79 0 0 0
15/08/2014
1.82
 12,520 1.82 1.82 1.79 0 0 0
14/08/2014
1.82
 22,600 1.77 1.82 1.77 0 0 0
13/08/2014
1.77
 12,110 1.84 1.84 1.77 0 0 0
12/08/2014
1.84
 27,890 1.79 1.84 1.79 0 0 0
11/08/2014
1.79
 8,130 1.82 1.87 1.79 0 0 0
08/08/2014
1.82
 13,650 1.82 1.82 1.82 0 0 0
07/08/2014
1.82
 30 1.79 1.82 1.82 0 0 0
06/08/2014
1.79
 19,200 1.84 1.84 1.79 0 0 0
05/08/2014
1.84
 26,320 1.79 1.84 1.77 0 0 0
04/08/2014
1.79
 60 1.79 1.79 1.79 0 0 0
01/08/2014
1.79
 1,750 1.82 1.82 1.77 0 0 0
31/07/2014
1.82
 19,830 1.79 1.82 1.77 0 300 -0.0
30/07/2014
1.79
 3,190 1.77 1.79 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |