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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |