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)
14/09/2012
0.86
 6,430 0.83 0.86 0.86 0 30 -0.0
13/09/2012
0.83
 38,810 0.81 0.83 0.79 0 0 0
12/09/2012
0.81
 70,670 0.83 0.86 0.81 0 0 0
11/09/2012
0.83
 40,320 0.86 0.86 0.83 0 0 0
10/09/2012
0.86
 18,050 0.88 0.88 0.86 0 0 0
07/09/2012
0.88
 29,790 0.92 0.92 0.88 0 0 0
06/09/2012
0.92
 13,260 0.97 0.97 0.92 0 0 0
05/09/2012
0.97
 52,380 0.97 0.97 0.92 0 0 0
04/09/2012
0.97
 10,980 0.99 0.99 0.97 0 0 0
31/08/2012
0.99
 120 1.04 1.04 0.99 0 0 0
30/08/2012
1.04
 58,630 0.99 1.04 0.99 0 0 0
29/08/2012
0.99
 33,560 0.95 0.99 0.90 1,000 0 0.0
28/08/2012
0.95
 2,220 0.99 0.99 0.95 0 0 0
27/08/2012
0.99
 26,010 1.04 1.04 0.99 0 0 0
24/08/2012
1.04
 67,340 1.08 1.08 1.04 0 0 0
23/08/2012
1.08
 3,030 1.13 1.13 1.08 0 0 0
22/08/2012
1.13
 17,360 1.17 1.17 1.13 0 0 0
21/08/2012
1.17
 24,820 1.22 1.22 1.17 0 0 0
20/08/2012
1.22
 5,960 1.20 1.22 1.17 0 0 0
17/08/2012
1.20
 7,240 1.24 1.24 1.20 0 0 0
16/08/2012
1.24
 18,340 1.24 1.24 1.20 0 0 0
15/08/2012
1.24
 870 1.24 1.24 1.24 0 0 0
14/08/2012
1.24
 41,650 1.24 1.24 1.20 0 0 0
13/08/2012
1.24
 14,070 1.24 1.24 1.20 0 0 0
10/08/2012
1.24
 49,750 1.26 1.26 1.22 0 0 0
09/08/2012
1.26
 45,850 1.29 1.29 1.24 0 0 0
08/08/2012
1.29
 11,010 1.29 1.29 1.26 0 0 0
07/08/2012
1.29
 6,370 1.26 1.29 1.26 0 0 0
06/08/2012
1.26
 40,720 1.22 1.26 1.22 0 0 0
03/08/2012
1.22
 39,000 1.22 1.24 1.20 0 0 0
02/08/2012
1.22
 18,200 1.17 1.22 1.17 0 0 0
01/08/2012
1.17
 490 1.22 1.26 1.17 0 0 0
31/07/2012
1.22
 11,310 1.24 1.26 1.20 0 0 0
30/07/2012
1.24
 4,020 1.22 1.24 1.17 0 0 0
27/07/2012
1.22
 95,850 1.26 1.26 1.22 0 28,980 -0.2
26/07/2012
1.26
 18,470 1.29 1.31 1.24 0 0 0
25/07/2012
1.29
 4,700 1.29 1.29 1.24 0 0 0
24/07/2012
1.29
 31,910 1.35 1.35 1.29 0 0 0
23/07/2012
1.35
 66,520 1.35 1.35 1.29 0 0 0
20/07/2012
1.35
 94,250 1.38 1.44 1.35 0 1,500 -0.0
19/07/2012
1.38
 41,240 1.33 1.38 1.31 0 0 0
18/07/2012
1.33
 11,650 1.31 1.35 1.31 0 0 0
17/07/2012
1.31
 24,610 1.26 1.31 1.26 0 1,500 -0.0
16/07/2012
1.26
 100,570 1.22 1.26 1.22 0 0 0
13/07/2012
1.22
 61,930 1.17 1.22 1.22 0 0 0
12/07/2012
1.17
 6,030 1.17 1.20 1.15 0 0 0
11/07/2012
1.17
 8,860 1.17 1.20 1.17 0 0 0
10/07/2012
1.17
 36,380 1.20 1.20 1.15 0 0 0
09/07/2012
1.20
 11,900 1.24 1.26 1.20 0 0 0
06/07/2012
1.24
 46,900 1.20 1.24 1.20 0 0 0
05/07/2012
1.20
 44,810 1.22 1.24 1.17 5,180 0 0.0
04/07/2012
1.22
 51,520 1.26 1.26 1.22 0 0 0
03/07/2012
1.26
 52,040 1.31 1.33 1.26 0 0 0
02/07/2012
1.31
 37,330 1.33 1.35 1.29 0 0 0
29/06/2012
1.33
 43,140 1.33 1.35 1.29 4,030 0 0.0
28/06/2012
1.33
 53,710 1.29 1.33 1.24 0 0 0
27/06/2012
1.29
 75,450 1.35 1.35 1.29 3,710 0 0.0
26/06/2012
1.35
 0 1.42 1.35 1.35 3,280 0 0.0
25/06/2012
1.42
 109,030 1.49 1.49 1.42 3,000 0 0.0
22/06/2012
1.49
 158,190 1.56 1.56 1.49 3,000 0 0.0
21/06/2012
1.56
 66,200 1.60 1.62 1.53 1,800 0 0.0
20/06/2012
1.60
 7,590 1.65 1.69 1.60 0 0 0
19/06/2012
1.65
 50,980 1.71 1.74 1.65 10 0 0.0
18/06/2012
1.71
 229,510 1.69 1.76 1.71 0 10 -0.0
15/06/2012
1.69
 463,820 1.76 1.76 1.69 9,000 0 0.1
14/06/2012
1.76
 11,360 1.85 1.85 1.76 0 0 0
13/06/2012
1.85
 117,890 1.85 1.92 1.80 0 0 0
12/06/2012
1.85
 30,110 1.78 1.85 1.85 0 0 0
11/06/2012
1.78
 8,980 1.71 1.78 1.78 0 0 0
08/06/2012
1.71
 1,150,450 1.65 1.71 1.65 0 0 0
07/06/2012
1.65
 70,690 1.60 1.67 1.58 10 0 0.0
06/06/2012
1.60
 3,200 1.56 1.62 1.49 0 0 0
05/06/2012
1.56
 19,190 1.53 1.60 1.47 0 0 0
04/06/2012
1.53
 44,530 1.58 1.58 1.51 0 0 0
01/06/2012
1.58
 21,710 1.65 1.67 1.58 0 0 0
31/05/2012
1.65
 9,630 1.71 1.71 1.65 0 0 0
30/05/2012
1.71
 13,130 1.67 1.71 1.62 0 0 0
29/05/2012
1.67
 12,760 1.69 1.69 1.62 0 0 0
28/05/2012
1.69
 63,190 1.69 1.74 1.69 0 0 0
25/05/2012
1.69
 31,940 1.62 1.69 1.62 0 0 0
24/05/2012
1.62
 32,280 1.69 1.69 1.62 0 0 0
23/05/2012
1.69
 37,190 1.76 1.76 1.69 0 0 0
22/05/2012
1.76
 51,990 1.71 1.78 1.69 0 2,500 -0.0
21/05/2012
1.71
 31,220 1.65 1.71 1.65 0 10 -0.0
18/05/2012
1.65
 80,740 1.71 1.71 1.65 0 0 0
17/05/2012
1.71
 40,920 1.74 1.80 1.71 0 10 -0.0
16/05/2012
1.74
 78,260 1.83 1.85 1.74 0 1,000 -0.0
15/05/2012
1.83
 84,620 1.92 1.92 1.83 0 20 -0.0
14/05/2012
1.92
 165,390 2.01 2.01 1.92 10 0 0.0
11/05/2012
2.01
 212,070 1.94 2.03 1.96 10 8,000 -0.1
10/05/2012
1.94
 275,720 1.85 1.94 1.89 0 0 0
09/05/2012
1.85
 39,250 1.80 1.87 1.78 0 0 0
08/05/2012
1.80
 154,280 1.89 1.92 1.80 3,500 0 0.0
07/05/2012
1.89
 50,440 1.89 1.89 1.80 20 0 0.0
04/05/2012
1.89
 42,190 1.85 1.92 1.87 0 0 0
03/05/2012
1.85
 169,840 1.83 1.85 1.74 0 0 0
02/05/2012
1.83
 91,960 1.92 1.92 1.83 0 0 0
27/04/2012
1.92
 99,290 1.92 2.01 1.87 0 0 0
26/04/2012
1.92
 27,460 2.01 2.07 1.92 0 0 0
25/04/2012
2.01
 108,530 1.92 2.01 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |