CTCP Vạn Phát Hưng (vph)

4.85
-0.10
(-2.02%)
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
(2025-11-05) 		-0.15 -2.94% 1,220,900 -1,300 -0.0
4.85
5.10
4.85
2 tháng
(2025-10-06) 		-0.51 -9.34% 3,414,000 -800 -0.0
4.69
5.46
4.85
3 tháng
(2025-09-08) 		-0.50 -9.17% 4,980,700 -38,200 -0.2
4.69
5.58
4.85
6 tháng
(2025-06-09) 		-0.31 -5.89% 23,461,400 81,900 0.2
4.69
6.14
4.85
12 tháng
(2024-12-10) 		-2.39 -32.56% 40,454,200 -176,686 -1.6
4.69
7.36
4.85
24 tháng
(2023-12-18) 		-2.78 -35.93% 106,112,400 -362,786 -3.3
4.69
9.07
4.85
36 tháng
(2022-12-21) 		1.02 25.99% 191,892,100 -443,086 -3.5
3.57
10.41
4.85
60 tháng
(2020-12-31) 		0.77 18.49% 499,136,970 -10,839,275 -90.5
3.33
16.93
4.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/12/2012
0.88
 41,240 0.88 0.88 0.86 0 0 0
11/12/2012
0.88
 52,800 0.88 0.90 0.86 0 0 0
10/12/2012
0.88
 19,960 0.86 0.88 0.83 0 0 0
07/12/2012
0.86
 10,710 0.88 0.88 0.86 0 0 0
06/12/2012
0.88
 8,150 0.88 0.88 0.86 0 0 0
05/12/2012
0.88
 16,850 0.86 0.88 0.83 0 0 0
04/12/2012
0.86
 16,890 0.83 0.86 0.81 182,750 0 0.7
03/12/2012
0.83
 11,320 0.86 0.86 0.83 0 0 0
30/11/2012
0.86
 3,580 0.86 0.86 0.83 0 0 0
29/11/2012
0.86
 117,580 0.83 0.86 0.81 0 0 0
28/11/2012
0.83
 17,010 0.83 0.86 0.83 0 0 0
27/11/2012
0.83
 8,150 0.86 0.86 0.83 0 0 0
26/11/2012
0.86
 21,220 0.86 0.88 0.83 101,000 0 0.4
23/11/2012
0.86
 17,280 0.88 0.90 0.86 0 0 0
22/11/2012
0.88
 2,490 0.88 0.88 0.86 0 0 0
21/11/2012
0.88
 49,910 0.90 0.90 0.86 0 0 0
20/11/2012
0.90
 62,010 0.90 0.90 0.86 0 0 0
19/11/2012
0.90
 20 0.90 0.90 0.86 0 0 0
16/11/2012
0.90
 810 0.90 0.90 0.90 89,000 0 0.3
15/11/2012
0.90
 11,410 0.90 0.90 0.88 0 0 0
14/11/2012
0.90
 18,210 0.88 0.90 0.86 0 0 0
13/11/2012
0.88
 89,810 0.86 0.88 0.83 0 0 0
12/11/2012
0.86
 32,510 0.88 0.90 0.86 0 0 0
09/11/2012
0.88
 2,320 0.88 0.90 0.88 0 0 0
08/11/2012
0.88
 15,470 0.86 0.88 0.86 0 0 0
07/11/2012
0.86
 4,800 0.90 0.90 0.86 0 0 0
06/11/2012
0.90
 3,010 0.88 0.90 0.86 0 0 0
05/11/2012
0.88
 3,060 0.86 0.88 0.88 0 0 0
02/11/2012
0.86
 79,710 0.90 0.90 0.86 0 0 0
01/11/2012
0.90
 16,830 0.92 0.92 0.90 0 0 0
31/10/2012
0.92
 29,000 0.92 0.92 0.90 0 0 0
30/10/2012
0.92
 2,910 0.90 0.92 0.90 98,370 0 0.4
29/10/2012
0.90
 5,640 0.90 0.90 0.88 0 0 0
26/10/2012
0.90
 6,230 0.92 0.95 0.88 0 0 0
25/10/2012
0.92
 22,060 0.92 0.95 0.88 0 0 0
24/10/2012
0.92
 29,970 0.95 0.95 0.90 0 0 0
23/10/2012
0.95
 42,560 0.92 0.95 0.90 158,420 0 0.6
22/10/2012
0.92
 70,000 0.95 0.95 0.90 0 0 0
19/10/2012
0.95
 109,370 0.95 0.99 0.90 0 0 0
18/10/2012
0.95
 77,890 0.90 0.95 0.92 0 0 0
17/10/2012
0.90
 52,090 0.88 0.90 0.90 0 1,000 -0.0
16/10/2012
0.88
 3,020 0.86 0.88 0.88 0 0 0
15/10/2012
0.86
 117,070 0.83 0.86 0.83 0 0 0
12/10/2012
0.83
 9,750 0.81 0.83 0.83 0 0 0
11/10/2012
0.81
 11,620 0.79 0.81 0.81 0 0 0
10/10/2012
0.79
 22,450 0.77 0.79 0.74 0 0 0
09/10/2012
0.77
 10,550 0.77 0.79 0.74 0 0 0
08/10/2012
0.77
 16,820 0.77 0.79 0.77 0 0 0
05/10/2012
0.77
 53,480 0.77 0.77 0.74 0 0 0
04/10/2012
0.77
 32,270 0.79 0.79 0.77 0 0 0
03/10/2012
0.79
 20 0.79 0.79 0.79 0 0 0
02/10/2012
0.79
 1,830 0.81 0.81 0.79 0 0 0
01/10/2012
0.81
 2,030 0.83 0.83 0.81 0 0 0
28/09/2012
0.83
 1,530 0.83 0.83 0.83 0 1,000 -0.0
27/09/2012
0.83
 2,010 0.83 0.83 0.81 0 0 0
26/09/2012
0.83
 27,880 0.83 0.83 0.81 0 0 0
25/09/2012
0.83
 11,170 0.86 0.86 0.83 0 0 0
24/09/2012
0.86
 150 0.83 0.86 0.86 0 0 0
21/09/2012
0.83
 22,490 0.81 0.83 0.79 0 0 0
20/09/2012
0.81
 22,150 0.83 0.86 0.81 0 0 0
19/09/2012
0.83
 10,290 0.86 0.86 0.83 0 0 0
18/09/2012
0.86
 12,930 0.88 0.88 0.86 0 0 0
17/09/2012
0.88
 12,260 0.86 0.88 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |