CTCP Vạn Phát Hưng (vph)

3.98
-0.02
(-0.50%)
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
(2026-03-30) 		0.19 4.99% 1,755,400 -12,000 0
3.54
4
3.98
2 tháng
(2026-03-02) 		-0.08 -1.96% 2,739,800 -15,600 -0.0
3.54
4.08
3.98
3 tháng
(2026-01-29) 		-0.38 -8.68% 3,238,000 -32,400 -0.1
3.54
4.40
3.98
6 tháng
(2025-10-31) 		-1 -20% 6,474,100 -24,000 -0.1
3.54
5.10
3.98
12 tháng
(2025-05-05) 		-1.42 -26.20% 32,747,700 53,400 0.1
3.54
6.14
3.98
24 tháng
(2024-05-09) 		-2.40 -37.48% 90,098,500 -344,186 -3.0
3.54
9.07
3.98
36 tháng
(2023-05-15) 		-0.81 -16.76% 184,410,300 -674,286 -5.8
3.54
10.41
3.98
60 tháng
(2021-05-25) 		-0.33 -7.67% 480,220,800 -10,953,075 -91.1
3.33
16.93
3.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |