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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |