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)
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
27/09/2013
1.23
 91,270 1.20 1.25 1.20 100 0 0.0
26/09/2013
1.20
 31,350 1.16 1.20 1.16 0 0 0
25/09/2013
1.16
 100,890 1.11 1.18 1.08 0 0 0
24/09/2013
1.11
 29,410 1.11 1.13 1.11 0 0 0
23/09/2013
1.11
 23,090 1.06 1.11 1.06 0 2,700 -0.0
20/09/2013
1.06
 22,140 1.08 1.11 1.06 0 250 -0.0
19/09/2013
1.08
 13,130 1.11 1.11 1.06 0 0 0
18/09/2013
1.11
 8,530 1.11 1.11 1.06 0 0 0
17/09/2013
1.11
 6,320 1.11 1.11 1.06 0 0 0
16/09/2013
1.11
 14,320 1.11 1.11 1.03 0 0 0
13/09/2013
1.11
 5,580 1.11 1.11 1.11 0 0 0
12/09/2013
1.11
 19,190 1.08 1.11 1.08 0 0 0
11/09/2013
1.08
 48,940 1.11 1.13 1.08 0 0 0
10/09/2013
1.11
 12,770 1.08 1.11 1.06 0 0 0
09/09/2013
1.08
 70,150 1.11 1.13 1.08 0 0 0
06/09/2013
1.11
 45,310 1.06 1.13 1.08 0 0 0
05/09/2013
1.06
 46,480 1.01 1.06 1.03 0 0 0
04/09/2013
1.01
 6,050 1.08 1.08 1.01 0 0 0
03/09/2013
1.08
 20,980 1.08 1.08 1.06 0 0 0
30/08/2013
1.08
 14,250 1.11 1.11 1.08 0 0 0
29/08/2013
1.11
 44,340 1.11 1.13 1.08 0 0 0
28/08/2013
1.11
 15,490 1.18 1.18 1.11 0 0 0
27/08/2013
1.18
 7,520 1.16 1.18 1.13 0 0 0
26/08/2013
1.16
 7,280 1.16 1.16 1.13 0 0 0
23/08/2013
1.16
 24,290 1.18 1.18 1.13 0 0 0
22/08/2013
1.18
 5,510 1.18 1.20 1.18 0 0 0
21/08/2013
1.18
 5,050 1.20 1.20 1.18 0 0 0
20/08/2013
1.20
 27,250 1.20 1.20 1.18 0 0 0
19/08/2013
1.20
 43,640 1.20 1.23 1.18 0 0 0
16/08/2013
1.20
 16,210 1.23 1.23 1.20 0 0 0
15/08/2013
1.23
 39,310 1.16 1.23 1.18 0 0 0
14/08/2013
1.16
 35,830 1.18 1.20 1.13 0 8,910 -0.0
13/08/2013
1.18
 13,120 1.18 1.18 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |