CTCP Vạn Phát Hưng (vph)

3.74
0.11
(3.03%)
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
(2026-02-11) 		-0.66 -15.38% 827,200 -15,100 -0.1
3.63
4.29
3.74
2 tháng
(2026-01-12) 		-0.83 -18.61% 1,769,400 -10,200 -0.0
3.63
4.46
3.74
3 tháng
(2025-12-15) 		-1.18 -24.53% 2,586,800 -12,700 -0.1
3.63
4.84
3.74
6 tháng
(2025-09-15) 		-1.90 -34.36% 7,261,500 -16,600 -0.1
3.63
5.56
3.74
12 tháng
(2025-03-18) 		-2.80 -43.55% 35,394,600 45,000 -0.0
3.63
6.43
3.74
24 tháng
(2024-03-25) 		-3.62 -49.90% 95,723,700 -322,186 -2.9
3.63
9.07
3.74
36 tháng
(2023-03-29) 		-0.03 -0.70% 189,076,200 -550,986 -4.8
3.61
10.41
3.74
60 tháng
(2021-04-08) 		-1.56 -30.05% 487,047,300 -10,910,775 -90.9
3.33
16.93
3.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2013
1.11
 37,070 1.15 1.15 1.11 0 0 0
02/04/2013
1.15
 41,850 1.17 1.20 1.13 0 0 0
01/04/2013
1.17
 12,670 1.15 1.17 1.13 0 0 0
29/03/2013
1.15
 69,980 1.15 1.15 1.08 0 0 0
28/03/2013
1.15
 22,210 1.15 1.15 1.11 0 0 0
27/03/2013
1.15
 61,350 1.17 1.17 1.13 0 0 0
26/03/2013
1.17
 21,020 1.20 1.22 1.15 0 0 0
25/03/2013
1.20
 54,110 1.17 1.22 1.17 0 0 0
22/03/2013
1.17
 98,890 1.24 1.24 1.17 0 0 0
21/03/2013
1.24
 130,290 1.29 1.29 1.22 0 0 0
20/03/2013
1.29
 134,670 1.22 1.29 1.24 0 0 0
19/03/2013
1.22
 115,620 1.22 1.26 1.22 0 0 0
18/03/2013
1.22
 90,550 1.15 1.22 1.17 0 0 0
15/03/2013
1.15
 119,880 1.13 1.15 1.11 0 0 0
14/03/2013
1.13
 22,760 1.11 1.13 1.08 0 0 0
13/03/2013
1.11
 74,900 1.13 1.13 1.08 1,800 0 0.0
12/03/2013
1.13
 61,030 1.15 1.17 1.11 0 0 0
11/03/2013
1.15
 60,880 1.11 1.15 1.08 0 0 0
08/03/2013
1.11
 79,870 1.06 1.11 1.06 0 0 0
07/03/2013
1.06
 23,890 1.11 1.11 1.06 0 0 0
06/03/2013
1.11
 18,140 1.08 1.11 1.06 0 0 0
05/03/2013
1.08
 30,130 1.08 1.11 1.06 83,000 0 0.4
04/03/2013
1.08
 114,590 1.15 1.15 1.08 0 0 0
01/03/2013
1.15
 23,110 1.15 1.17 1.13 0 0 0
28/02/2013
1.15
 55,700 1.13 1.17 1.13 0 0 0
27/02/2013
1.13
 174,630 1.17 1.17 1.11 1,800 0 0.0
26/02/2013
1.17
 177,370 1.24 1.24 1.17 0 0 0
25/02/2013
1.24
 41,600 1.24 1.26 1.22 0 0 0
22/02/2013
1.24
 320,430 1.22 1.26 1.15 0 20,000 -0.1
21/02/2013
1.22
 272,410 1.31 1.35 1.22 3,600 0 0.0
20/02/2013
1.31
 284,670 1.31 1.33 1.26 0 0 0
19/02/2013
1.31
 545,760 1.24 1.31 1.26 0 0 0
18/02/2013
1.24
 21,670 1.17 1.24 1.24 0 0 0
08/02/2013
1.17
 251,710 1.11 1.17 1.13 0 0 0
07/02/2013
1.11
 63,590 1.11 1.13 1.11 0 0 0
06/02/2013
1.11
 85,720 1.06 1.11 1.06 0 0 0
05/02/2013
1.06
 99,240 1.13 1.15 1.06 0 0 0
04/02/2013
1.13
 63,970 1.11 1.13 1.08 0 10,000 -0.0
01/02/2013
1.11
 86,210 1.13 1.13 1.08 0 0 0
31/01/2013
1.13
 86,100 1.13 1.15 1.08 0 0 0
30/01/2013
1.13
 187,070 1.15 1.17 1.08 0 0 0
29/01/2013
1.15
 121,620 1.17 1.20 1.11 0 0 0
28/01/2013
1.17
 329,340 1.13 1.20 1.17 30,000 0 0.2
25/01/2013
1.13
 333,050 1.06 1.13 1.13 0 10 -0
24/01/2013
1.06
 135,550 0.99 1.06 1.04 0 0 0
23/01/2013
0.99
 41,510 0.97 0.99 0.92 0 0 0
22/01/2013
0.97
 92,070 1.04 1.04 0.97 0 0 0
21/01/2013
1.04
 24,720 1.04 1.06 0.97 0 0 0
18/01/2013
1.04
 52,730 1.08 1.08 1.01 0 0 0
17/01/2013
1.08
 102,220 1.08 1.13 1.06 0 0 0
16/01/2013
1.08
 118,390 1.01 1.08 1.04 0 0 0
15/01/2013
1.01
 147,090 0.97 1.01 0.97 0 0 0
14/01/2013
0.97
 103,430 0.97 0.97 0.95 0 0 0
11/01/2013
0.97
 101,360 0.95 0.99 0.92 0 0 0
10/01/2013
0.95
 40,080 0.97 0.99 0.92 0 0 0
09/01/2013
0.97
 50,910 1.01 1.04 0.97 0 0 0
08/01/2013
1.01
 54,790 1.01 1.04 0.99 0 0 0
07/01/2013
1.01
 140,450 0.99 1.04 0.99 10 0 0.0
04/01/2013
0.99
 129,460 1.01 1.04 0.99 0 0 0
03/01/2013
1.01
 219,750 1.06 1.08 1.01 0 0 0
02/01/2013
1.06
 104,900 1.01 1.06 1.04 0 0 0
28/12/2012
1.01
 54,300 1.04 1.08 1.01 95,790 0 0.4
27/12/2012
1.04
 152,070 0.99 1.04 0.99 0 0 0
26/12/2012
0.99
 85,410 1.04 1.04 0.99 0 0 0
25/12/2012
1.04
 32,380 1.04 1.06 0.99 0 0 0
24/12/2012
1.04
 67,160 1.08 1.08 1.04 0 0 0
21/12/2012
1.08
 335,260 1.04 1.08 1.04 0 0 0
20/12/2012
1.04
 12,230 0.99 1.04 1.04 0 0 0
19/12/2012
0.99
 47,000 0.95 0.99 0.99 0 0 0
18/12/2012
0.95
 59,250 0.90 0.95 0.95 0 0 0
17/12/2012
0.90
 71,870 0.88 0.90 0.88 0 0 0
14/12/2012
0.88
 55,450 0.86 0.88 0.86 0 0 0
13/12/2012
0.86
 65,010 0.88 0.88 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |