CTCP Vạn Phát Hưng (vph)

3.20
0.05
(1.59%)
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
(2026-06-29) 		-0.34 -9.74% 449,900 600 0
3.05
3.53
3.20
2 tháng
(2026-06-01) 		-0.64 -16.89% 768,100 4,500 0
3.05
3.79
3.20
3 tháng
(2026-05-04) 		-0.79 -20.05% 2,466,200 4,600 0
3.05
4.18
3.20
6 tháng
(2026-01-30) 		-1.25 -28.41% 5,765,000 -22,800 -0.1
3.05
4.40
3.20
12 tháng
(2025-08-04) 		-2.68 -45.97% 18,849,600 -20,000 -0.1
3.05
6.14
3.20
24 tháng
(2024-08-08) 		-5.24 -62.44% 66,319,000 -220,386 -2.0
3.05
9.07
3.20
36 tháng
(2023-08-14) 		-6.70 -68.01% 155,458,500 -747,586 -6.5
3.05
10.41
3.20
60 tháng
(2021-08-24) 		-1.13 -26.32% 472,067,000 -10,971,475 -91.3
3.05
16.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |