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)
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
29/07/2014
1.77
 4,150 1.72 1.77 1.72 0 0 0
28/07/2014
1.72
 81,400 1.79 1.84 1.72 0 0 0
25/07/2014
1.79
 11,890 1.87 1.87 1.79 0 0 0
24/07/2014
1.87
 35,420 1.82 1.89 1.77 0 0 0
23/07/2014
1.82
 82,910 1.87 1.87 1.82 300 0 0.0
22/07/2014
1.87
 247,900 1.99 1.99 1.87 0 0 0
21/07/2014
1.99
 23,170 2.09 2.09 1.99 0 0 0
18/07/2014
2.09
 47,190 1.99 2.09 2.02 0 0 0
17/07/2014
1.99
 41,920 2.07 2.07 1.99 0 0 0
16/07/2014
2.07
 37,420 2.04 2.09 2.04 0 0 0
15/07/2014
2.04
 68,700 2.07 2.09 2.04 0 4,260 -0.0
14/07/2014
2.07
 20,450 2.07 2.07 2.04 0 0 0
11/07/2014
2.07
 5,530 2.04 2.07 2.07 0 0 0
10/07/2014
2.04
 48,750 2.09 2.11 2.02 0 0 0
09/07/2014
2.09
 44,830 2.07 2.09 2.04 0 0 0
08/07/2014
2.07
 75,330 2.07 2.09 2.04 0 0 0
07/07/2014
2.07
 38,740 2.07 2.11 2.04 0 0 0
04/07/2014
2.07
 13,960 2.09 2.09 1.99 0 0 0
03/07/2014
2.09
 92,720 2.04 2.11 2.07 20,130 0 0.2
02/07/2014
2.04
 184,160 2.02 2.09 2.02 99,870 0 0.8
01/07/2014
2.02
 7,570 2.04 2.04 1.97 0 0 0
30/06/2014
2.04
 130 1.99 2.04 1.99 0 0 0
27/06/2014
1.99
 26,360 2.02 2.02 1.97 0 0 0
26/06/2014
2.02
 21,400 2.02 2.04 1.99 0 1,090 -0.0
25/06/2014
2.02
 16,110 1.97 2.02 2.02 0 0 0
24/06/2014
1.97
 26,350 1.92 1.97 1.92 0 0 0
23/06/2014
1.92
 44,820 2.04 2.04 1.92 0 0 0
20/06/2014
2.04
 36,610 2.04 2.04 1.97 0 0 0
19/06/2014
2.04
 66,950 2.09 2.09 1.97 0 0 0
18/06/2014
2.09
 26,360 2.04 2.09 2.04 0 0 0
17/06/2014
2.04
 59,010 2.02 2.04 1.99 0 0 0
16/06/2014
2.02
 59,420 2.11 2.14 1.97 0 0 0
13/06/2014
2.11
 7,990 2.14 2.14 2.04 0 0 0
12/06/2014
2.14
 135,700 2.04 2.16 2.04 66,960 16,260 0.4
11/06/2014
2.04
 110,350 1.99 2.07 1.99 61,220 0 0.5
10/06/2014
1.99
 194,410 1.99 2.04 1.97 165,150 0 1.3
09/06/2014
1.99
 269,190 1.89 2.02 1.89 111,320 0 0.9
06/06/2014
1.89
 45,990 1.82 1.89 1.84 0 0 0
05/06/2014
1.82
 48,190 1.79 1.82 1.70 0 9,520 -0.1
04/06/2014
1.79
 39,080 1.84 1.87 1.75 0 0 0
03/06/2014
1.84
 26,550 1.84 1.89 1.82 0 480 -0.0
02/06/2014
1.84
 152,370 1.97 2.07 1.84 0 0 0
30/05/2014
1.97
 37,430 1.92 1.97 1.89 0 9,980 -0.1
29/05/2014
1.92
 75,820 1.97 1.97 1.87 0 5,020 -0.0
28/05/2014
1.97
 91,450 1.99 1.99 1.92 0 5,000 -0.0
27/05/2014
1.99
 78,360 1.92 2.02 1.92 71,770 0 0.6
26/05/2014
1.92
 35,370 1.89 1.92 1.82 0 0 0
23/05/2014
1.89
 56,190 1.92 1.97 1.84 0 0 0
22/05/2014
1.92
 160,720 1.94 2.02 1.89 0 0 0
21/05/2014
1.94
 42,240 1.82 1.94 1.84 0 0 0
20/05/2014
1.82
 97,570 1.72 1.82 1.72 0 0 0
19/05/2014
1.72
 97,700 1.67 1.77 1.65 0 0 0
16/05/2014
1.67
 28,990 1.57 1.67 1.62 69,110 0 0.5
15/05/2014
1.57
 184,470 1.55 1.65 1.55 150,020 0 1.0
14/05/2014
1.55
 118,860 1.52 1.57 1.45 0 0 0
13/05/2014
1.52
 176,140 1.62 1.62 1.52 55,000 0 0.4
12/05/2014
1.62
 145,820 1.72 1.79 1.62 0 0 0
09/05/2014
1.72
 67,950 1.79 1.82 1.70 0 0 0
08/05/2014
1.79
 88,330 1.92 1.92 1.79 0 0 0
07/05/2014
1.92
 4,180 1.97 1.99 1.92 0 0 0
06/05/2014
1.97
 125,450 1.99 2.02 1.87 0 0 0
05/05/2014
1.99
 66,940 2.14 2.14 1.99 0 0 0
29/04/2014
2.14
 1,270 2.14 2.14 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |