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)
28/04/2014
2.14
 67,090 2.04 2.16 2.07 104,350 0 0.9
25/04/2014
2.04
 63,140 2.04 2.11 2.04 0 0 0
24/04/2014
2.04
 91,520 1.99 2.04 1.99 0 0 0
23/04/2014
1.99
 137,950 2.09 2.16 1.97 6,260 10,000 -0.0
22/04/2014
2.09
 291,560 2.09 2.16 1.97 10,050 0 0.1
21/04/2014
2.09
 31,730 2.14 2.21 2.09 0 0 0
18/04/2014
2.14
 66,800 2.29 2.29 2.14 0 0 0
17/04/2014
2.29
 40,360 2.16 2.29 2.16 0 0 0
16/04/2014
2.16
 163,390 2.31 2.31 2.16 0 0 0
15/04/2014
2.31
 187,570 2.48 2.51 2.31 0 740 -0.0
14/04/2014
2.48
 14,650 2.51 2.51 2.43 0 0 0
11/04/2014
2.51
 47,930 2.53 2.53 2.46 0 0 0
10/04/2014
2.53
 52,420 2.58 2.61 2.46 0 0 0
08/04/2014
2.58
 24,920 2.58 2.58 2.48 0 0 0
07/04/2014
2.58
 119,930 2.48 2.58 2.36 0 0 0
04/04/2014
2.48
 45,510 2.51 2.51 2.43 0 0 0
03/04/2014
2.51
 125,930 2.36 2.51 2.41 0 0 0
02/04/2014
2.36
 241,510 2.41 2.46 2.26 130 0 0.0
01/04/2014
2.41
 142,130 2.58 2.58 2.41 2,000 0 0.0
31/03/2014
2.58
 146,960 2.68 2.68 2.56 0 0 0
28/03/2014
2.68
 130,590 2.70 2.70 2.63 0 0 0
27/03/2014
2.70
 143,490 2.63 2.70 2.58 0 7,000 -0.1
26/03/2014
2.63
 410,060 2.80 2.85 2.63 0 12,340 -0.1
25/03/2014
2.80
 351,360 2.93 2.95 2.80 0 5,160 -0.1
24/03/2014
2.93
 619,850 2.75 2.93 2.75 7,000 0 0.1
21/03/2014
2.75
 225,930 2.75 2.75 2.68 3,000 0 0.0
20/03/2014
2.75
 442,800 2.66 2.80 2.68 3,000 0 0.0
19/03/2014
2.66
 456,020 2.63 2.78 2.58 10,000 30,000 -0.2
18/03/2014
2.63
 201,430 2.63 2.68 2.58 0 0 0
17/03/2014
2.63
 309,180 2.68 2.78 2.63 0 0 0
14/03/2014
2.68
 473,230 2.53 2.70 2.51 0 0 0
13/03/2014
2.53
 85,350 2.51 2.53 2.46 5,000 0 0.1
12/03/2014
2.51
 542,720 2.43 2.56 2.43 30,000 40,000 -0.1
11/03/2014
2.43
 183,830 2.51 2.58 2.43 0 0 0
10/03/2014
2.51
 149,480 2.38 2.53 2.38 0 0 0
07/03/2014
2.38
 151,580 2.34 2.43 2.31 0 0 0
06/03/2014
2.34
 99,120 2.34 2.38 2.29 2,000 13,000 -0.1
05/03/2014
2.34
 44,370 2.31 2.36 2.31 0 0 0
04/03/2014
2.31
 150,190 2.34 2.34 2.21 0 0 0
03/03/2014
2.34
 131,120 2.51 2.51 2.34 0 0 0
28/02/2014
2.51
 202,410 2.46 2.58 2.41 3,000 0 0.0
27/02/2014
2.46
 793,500 2.46 2.63 2.46 0 7,500 -0.1
26/02/2014
2.46
 222,690 2.46 2.48 2.43 0 0 0
25/02/2014
2.46
 121,310 2.43 2.46 2.36 0 13,000 -0.1
24/02/2014
2.43
 153,210 2.38 2.46 2.34 0 0 0
21/02/2014
2.38
 125,090 2.43 2.46 2.31 0 50 -0.0
20/02/2014
2.43
 281,130 2.61 2.73 2.43 5,000 500 0.0
19/02/2014
2.61
 184,010 2.51 2.66 2.48 2,000 0 0.0
18/02/2014
2.51
 232,760 2.51 2.51 2.41 13,320 0 0.1
17/02/2014
2.51
 269,320 2.36 2.51 2.38 4,000 0 0.0
14/02/2014
2.36
 65,370 2.36 2.41 2.29 0 0 0
13/02/2014
2.36
 470,870 2.21 2.36 2.19 32,000 0 0.3
12/02/2014
2.21
 127,180 2.16 2.24 2.14 0 0 0
11/02/2014
2.16
 103,260 2.19 2.26 2.16 0 12,000 -0.1
10/02/2014
2.19
 30,840 2.14 2.19 2.11 0 2,000 -0.0
07/02/2014
2.14
 90,710 2.21 2.24 2.11 0 0 0
06/02/2014
2.21
 45,570 2.29 2.29 2.21 5,680 50 0.1
27/01/2014
2.29
 74,500 2.29 2.29 2.21 38,870 0 0.4
24/01/2014
2.29
 212,390 2.14 2.29 2.14 45,490 0 0.4
23/01/2014
2.14
 71,300 2.02 2.14 2.02 21,520 0 0.2
22/01/2014
2.02
 432,620 2.14 2.29 2.02 55,000 0 0.5
21/01/2014
2.14
 121,440 2.09 2.14 2.09 36,640 0 0.3
20/01/2014
2.09
 56,480 2.09 2.14 2.07 35,550 0 0.3
17/01/2014
2.09
 111,550 2.04 2.16 2.04 39,110 0 0.3
16/01/2014
2.04
 47,100 2.09 2.16 2.04 0 0 0
15/01/2014
2.09
 136,710 2.14 2.19 2.07 5,000 0 0.0
14/01/2014
2.14
 21,210 2.16 2.16 2.09 0 0 0
13/01/2014
2.16
 10,220 2.16 2.24 2.16 4,320 0 0.0
10/01/2014
2.16
 217,910 2.04 2.16 2.04 5,000 0 0.0
09/01/2014
2.04
 117,250 2.07 2.07 2.02 0 0 0
08/01/2014
2.07
 35,220 2.09 2.09 2.07 0 0 0
07/01/2014
2.09
 38,060 2.09 2.14 2.07 0 0 0
06/01/2014
2.09
 24,830 2.09 2.11 2.07 0 0 0
03/01/2014
2.09
 54,110 2.11 2.11 2.07 0 0 0
02/01/2014
2.11
 63,710 2.09 2.16 2.11 0 0 0
31/12/2013
2.09
 46,340 2.02 2.11 1.99 0 0 0
30/12/2013
2.02
 118,330 2.07 2.09 2.02 950 0 0.0
27/12/2013
2.07
 45,100 2.16 2.19 2.07 0 0 0
26/12/2013
2.16
 94,080 2.14 2.19 2.14 0 0 0
25/12/2013
2.14
 106,660 2.14 2.14 2.09 0 0 0
24/12/2013
2.14
 117,950 2.19 2.19 2.14 0 0 0
23/12/2013
2.19
 115,320 2.21 2.21 2.16 0 0 0
20/12/2013
2.21
 235,180 2.19 2.26 2.16 0 0 0
19/12/2013
2.19
 200,080 2.16 2.29 2.14 0 0 0
18/12/2013
2.16
 114,140 2.19 2.24 2.11 20,000 0 0.2
17/12/2013
2.19
 100,670 2.16 2.26 2.14 0 0 0
16/12/2013
2.16
 234,280 2.14 2.26 2.04 0 7,090 -0.1
13/12/2013
2.14
 316,550 2.29 2.29 2.14 0 40 -0.0
12/12/2013
2.29
 235,370 2.46 2.46 2.29 0 0 0
11/12/2013
2.46
 305,300 2.51 2.53 2.41 506,060 0 5.1
10/12/2013
2.51
 243,250 2.48 2.53 2.41 132,150 0 1.3
09/12/2013
2.48
 447,340 2.48 2.53 2.46 115,220 0 1.2
06/12/2013
2.48
 210,690 2.43 2.51 2.41 67,030 0 0.7
05/12/2013
2.43
 340,790 2.36 2.51 2.34 110,000 0 1.1
04/12/2013
2.36
 272,900 2.34 2.36 2.31 110,250 0 1.0
03/12/2013
2.34
 227,830 2.34 2.43 2.29 129,980 1,000 1.2
02/12/2013
2.34
 571,980 2.19 2.34 2.04 275,160 0 2.4
29/11/2013
2.19
 587,530 2.21 2.21 2.07 0 920 -0.0
28/11/2013
2.21
 966,310 2.19 2.26 2.14 0 0 0
27/11/2013
2.19
 332,310 2.07 2.19 2.19 59,970 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |