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)
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
12/08/2013
1.18
 13,000 1.20 1.20 1.16 0 1,090 -0.0
09/08/2013
1.20
 20,680 1.20 1.20 1.18 0 4,100 -0.0
08/08/2013
1.20
 11,950 1.20 1.20 1.16 0 0 0
07/08/2013
1.20
 7,310 1.18 1.20 1.18 0 0 0
06/08/2013
1.18
 19,840 1.20 1.20 1.16 0 5,900 -0.0
05/08/2013
1.20
 13,070 1.20 1.23 1.18 0 0 0
02/08/2013
1.20
 30,830 1.18 1.20 1.16 0 0 0
01/08/2013
1.18
 40,160 1.18 1.18 1.13 0 0 0
31/07/2013
1.18
 30,720 1.18 1.18 1.13 0 10,880 -0.1
30/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
30/07/2013
1.18
 75,030 1.17 1.23 1.18 0 5,000 -0.0
29/07/2013
1.17
 68,120 1.22 1.22 1.15 0 29,100 -0.1
26/07/2013
1.22
 44,450 1.20 1.24 1.20 0 0 0
25/07/2013
1.20
 68,420 1.22 1.22 1.17 0 5,900 -0.0
24/07/2013
1.22
 218,020 1.29 1.29 1.22 0 40,120 -0.2
23/07/2013
1.29
 40,740 1.29 1.29 1.26 0 0 0
22/07/2013
1.29
 62,910 1.31 1.31 1.29 0 0 0
19/07/2013
1.31
 59,550 1.31 1.31 1.26 0 0 0
18/07/2013
1.31
 32,330 1.31 1.33 1.29 0 0 0
17/07/2013
1.31
 76,920 1.33 1.35 1.29 0 0 0
16/07/2013
1.33
 30,560 1.31 1.33 1.29 0 0 0
15/07/2013
1.31
 71,360 1.33 1.33 1.31 0 0 0
12/07/2013
1.33
 53,140 1.26 1.33 1.29 0 0 0
11/07/2013
1.26
 69,020 1.29 1.29 1.24 0 0 0
10/07/2013
1.29
 81,070 1.31 1.33 1.26 2,000 0 0.0
09/07/2013
1.31
 51,180 1.24 1.31 1.24 5,000 0 0.0
08/07/2013
1.24
 64,310 1.33 1.33 1.24 0 0 0
05/07/2013
1.33
 137,630 1.33 1.38 1.31 5,000 0 0.0
04/07/2013
1.33
 46,350 1.38 1.38 1.33 0 0 0
03/07/2013
1.38
 87,440 1.31 1.40 1.33 0 0 0
02/07/2013
1.31
 106,790 1.24 1.31 1.26 0 0 0
01/07/2013
1.24
 12,030 1.24 1.26 1.22 0 0 0
28/06/2013
1.24
 53,040 1.29 1.31 1.24 0 0 0
27/06/2013
1.29
 54,070 1.29 1.31 1.24 0 20,000 -0.1
26/06/2013
1.29
 86,280 1.26 1.29 1.22 4,000 8,000 -0.0
25/06/2013
1.26
 190,050 1.35 1.35 1.26 8,000 4,000 0.0
24/06/2013
1.35
 120,360 1.40 1.40 1.33 0 16,000 -0.1
21/06/2013
1.40
 99,200 1.38 1.40 1.31 5,000 0 0.0
20/06/2013
1.38
 160,310 1.38 1.42 1.35 31,000 0 0.2
19/06/2013
1.38
 84,570 1.44 1.47 1.38 0 0 0
18/06/2013
1.44
 183,090 1.51 1.51 1.42 22,000 0 0.1
17/06/2013
1.51
 248,890 1.60 1.60 1.51 0 0 0
14/06/2013
1.60
 261,590 1.56 1.62 1.56 0 0 0
13/06/2013
1.56
 257,110 1.53 1.60 1.49 0 12,000 -0.1
12/06/2013
1.53
 403,810 1.44 1.53 1.47 0 5,000 -0.0
11/06/2013
1.44
 221,210 1.35 1.44 1.33 28,000 0 0.2
10/06/2013
1.35
 136,660 1.42 1.44 1.35 28,000 0 0.2
07/06/2013
1.42
 356,260 1.42 1.47 1.33 7,000 0 0.0
06/06/2013
1.42
 241,550 1.33 1.42 1.31 5,000 0 0.0
05/06/2013
1.33
 115,960 1.29 1.33 1.26 0 0 0
04/06/2013
1.29
 397,130 1.26 1.33 1.24 0 0 0
03/06/2013
1.26
 156,420 1.22 1.26 1.20 0 8,000 -0.0
31/05/2013
1.22
 65,490 1.22 1.24 1.22 10,000 0 0.1
30/05/2013
1.22
 34,050 1.22 1.24 1.20 0 0 0
29/05/2013
1.22
 213,310 1.22 1.29 1.22 15,190 0 0.1
28/05/2013
1.22
 45,600 1.15 1.22 1.22 22,810 0 0.1
27/05/2013
1.15
 105,110 1.08 1.15 1.11 0 0 0
24/05/2013
1.08
 19,060 1.08 1.11 1.06 0 0 0
23/05/2013
1.08
 65,900 1.11 1.11 1.06 0 0 0
22/05/2013
1.11
 3,820 1.13 1.13 1.08 0 0 0
21/05/2013
1.13
 24,140 1.11 1.13 1.08 0 0 0
20/05/2013
1.11
 28,000 1.08 1.11 1.06 0 0 0
17/05/2013
1.08
 35,110 1.08 1.11 1.06 0 0 0
16/05/2013
1.08
 17,490 1.04 1.08 1.04 0 0 0
15/05/2013
1.04
 41,630 1.06 1.08 1.01 0 0 0
14/05/2013
1.06
 49,600 1.11 1.11 1.04 0 0 0
13/05/2013
1.11
 7,900 1.11 1.13 1.08 0 0 0
10/05/2013
1.11
 5,370 1.08 1.11 1.06 0 0 0
09/05/2013
1.08
 53,530 1.01 1.08 1.01 0 0 0
08/05/2013
1.01
 8,920 1.04 1.06 1.01 0 0 0
07/05/2013
1.04
 31,460 1.06 1.11 1.04 0 0 0
06/05/2013
1.06
 60,930 0.99 1.06 1.01 0 0 0
03/05/2013
0.99
 11,450 0.97 0.99 0.97 0 0 0
02/05/2013
0.97
 10,990 0.95 0.97 0.95 0 0 0
26/04/2013
0.95
 38,580 0.99 1.01 0.95 0 0 0
25/04/2013
0.99
 34,670 0.99 1.01 0.99 0 0 0
24/04/2013
0.99
 38,990 0.95 0.99 0.95 0 0 0
23/04/2013
0.95
 15,290 0.90 0.95 0.90 0 0 0
22/04/2013
0.90
 47,060 0.97 0.97 0.90 0 0 0
18/04/2013
0.97
 21,890 0.97 0.99 0.95 0 0 0
17/04/2013
0.97
 67,850 0.99 1.01 0.97 0 0 0
16/04/2013
0.99
 34,950 1.01 1.01 0.95 0 0 0
15/04/2013
1.01
 59,470 1.08 1.11 1.01 0 0 0
12/04/2013
1.08
 17,770 1.13 1.13 1.06 0 0 0
11/04/2013
1.13
 18,600 1.11 1.13 1.08 0 0 0
10/04/2013
1.11
 34,210 1.13 1.13 1.08 0 0 0
09/04/2013
1.13
 12,730 1.11 1.13 1.11 0 0 0
08/04/2013
1.11
 42,410 1.11 1.13 1.11 0 0 0
05/04/2013
1.11
 34,220 1.11 1.13 1.06 0 0 0
04/04/2013
1.11
 27,270 1.11 1.11 1.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |