CTCP Vạn Phát Hưng (vph)

3.68
-0.02
(-0.54%)
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
(2026-05-13) 		-0.47 -11.27% 1,116,500 -1,800 0
3.47
4.17
3.68
2 tháng
(2026-04-13) 		0.05 1.37% 3,374,100 -3,600 0
3.47
4.18
3.68
3 tháng
(2026-03-16) 		-0.06 -1.60% 4,014,800 -4,100 0.0
3.47
4.18
3.68
6 tháng
(2025-12-15) 		-1.11 -23.08% 6,738,000 -17,100 -0.1
3.47
4.84
3.68
12 tháng
(2025-06-17) 		-1.52 -29.12% 29,857,000 41,200 0.0
3.47
6.14
3.68
24 tháng
(2024-06-24) 		-4.78 -56.37% 78,737,100 -309,686 -2.8
3.47
9.07
3.68
36 tháng
(2023-06-28) 		-3.04 -45.08% 175,443,000 -663,786 -5.7
3.47
10.41
3.68
60 tháng
(2021-07-08) 		-0.80 -17.85% 475,525,900 -10,969,075 -91.2
3.33
16.93
3.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |