CTCP Vạn Phát Hưng (vph)

4.38
-0.02
(-0.45%)
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
(2025-12-29) 		-0.11 -2.44% 1,004,200 3,400 0.0
4.35
4.55
4.38
2 tháng
(2025-12-01) 		-0.48 -9.84% 2,193,100 4,300 0.0
4.35
4.95
4.38
3 tháng
(2025-10-30) 		-0.82 -15.71% 3,322,600 1,700 0.0
4.35
5.22
4.38
6 tháng
(2025-08-01) 		-1.35 -23.48% 13,234,800 -27,200 -0.2
4.35
6.14
4.38
12 tháng
(2025-02-03) 		-2.19 -33.23% 39,258,200 -120,700 -1.2
4.35
7.21
4.38
24 tháng
(2024-02-15) 		-2.94 -40.05% 101,682,400 -308,586 -2.9
4.35
9.07
4.38
36 tháng
(2023-02-13) 		0.74 20.36% 190,568,400 -455,786 -3.7
3.57
10.41
4.38
60 tháng
(2021-02-23) 		0.19 4.51% 495,673,200 -10,829,675 -90.5
3.33
16.93
4.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |