CTCP Vạn Phát Hưng (vph)

3.20
0.05
(1.59%)
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
(2026-06-29) 		-0.34 -9.74% 449,900 600 0
3.05
3.53
3.20
2 tháng
(2026-06-01) 		-0.64 -16.89% 768,100 4,500 0
3.05
3.79
3.20
3 tháng
(2026-05-04) 		-0.79 -20.05% 2,466,200 4,600 0
3.05
4.18
3.20
6 tháng
(2026-01-30) 		-1.25 -28.41% 5,765,000 -22,800 -0.1
3.05
4.40
3.20
12 tháng
(2025-08-04) 		-2.68 -45.97% 18,849,600 -20,000 -0.1
3.05
6.14
3.20
24 tháng
(2024-08-08) 		-5.24 -62.44% 66,319,000 -220,386 -2.0
3.05
9.07
3.20
36 tháng
(2023-08-14) 		-6.70 -68.01% 155,458,500 -747,586 -6.5
3.05
10.41
3.20
60 tháng
(2021-08-24) 		-1.13 -26.32% 472,067,000 -10,971,475 -91.3
3.05
16.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
2.07
 325,120 1.94 2.07 1.97 75,950 0 0.6
25/11/2013
1.94
 748,070 1.82 1.94 1.87 164,410 0 1.3
22/11/2013
1.82
 570,250 1.72 1.82 1.70 100,820 0 0.7
21/11/2013
1.72
 1,145,740 1.65 1.75 1.70 180,000 44,610 1.0
20/11/2013
1.65
 613,180 1.55 1.65 1.55 0 0 0
19/11/2013
1.55
 236,570 1.57 1.57 1.55 0 0 0
18/11/2013
1.57
 290,640 1.52 1.60 1.52 0 10,000 -0.1
15/11/2013
1.52
 194,260 1.50 1.52 1.48 5,000 0 0.0
14/11/2013
1.50
 259,180 1.48 1.52 1.48 5,000 0 0.0
13/11/2013
1.48
 328,670 1.55 1.55 1.45 17,810 0 0.1
12/11/2013
1.55
 346,400 1.62 1.65 1.52 21,720 0 0.1
11/11/2013
1.62
 553,260 1.52 1.62 1.50 10,000 0 0.1
08/11/2013
1.52
 390,130 1.45 1.52 1.45 0 0 0
07/11/2013
1.45
 279,790 1.45 1.50 1.43 200 0 0.0
06/11/2013
1.45
 499,240 1.38 1.45 1.40 0 0 0
05/11/2013
1.38
 230,370 1.38 1.43 1.35 0 0 0
04/11/2013
1.38
 319,930 1.30 1.38 1.30 0 0 0
01/11/2013
1.30
 62,230 1.30 1.33 1.28 0 0 0
31/10/2013
1.30
 47,710 1.30 1.35 1.30 1,000 0 0.0
30/10/2013
1.30
 43,000 1.33 1.35 1.30 0 0 0
29/10/2013
1.33
 159,630 1.35 1.35 1.30 0 0 0
28/10/2013
1.35
 83,680 1.35 1.40 1.33 0 0 0
25/10/2013
1.35
 138,440 1.40 1.40 1.35 0 0 0
24/10/2013
1.40
 428,600 1.35 1.43 1.35 0 0 0
23/10/2013
1.35
 294,440 1.38 1.43 1.35 0 0 0
22/10/2013
1.38
 486,170 1.30 1.38 1.30 0 0 0
21/10/2013
1.30
 202,330 1.23 1.30 1.30 0 0 0
18/10/2013
1.23
 76,740 1.20 1.25 1.20 0 0 0
17/10/2013
1.20
 73,100 1.25 1.28 1.20 0 0 0
16/10/2013
1.25
 55,610 1.23 1.25 1.23 0 0 0
15/10/2013
1.23
 40,760 1.20 1.23 1.18 0 0 0
14/10/2013
1.20
 24,460 1.23 1.23 1.20 0 0 0
11/10/2013
1.23
 103,960 1.30 1.30 1.23 0 0 0
10/10/2013
1.30
 128,610 1.25 1.30 1.18 0 0 0
09/10/2013
1.25
 54,170 1.33 1.33 1.25 0 0 0
08/10/2013
1.33
 99,460 1.33 1.33 1.25 0 0 0
07/10/2013
1.33
 125,450 1.28 1.35 1.28 0 0 0
04/10/2013
1.28
 82,890 1.23 1.28 1.23 0 0 0
03/10/2013
1.23
 36,800 1.25 1.28 1.18 0 0 0
02/10/2013
1.25
 73,130 1.25 1.30 1.20 0 0 0
01/10/2013
1.25
 105,050 1.30 1.30 1.23 0 0 0
30/09/2013
1.30
 74,500 1.23 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |