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)
24/04/2012
1.92
 93,800 1.85 1.92 1.76 0 0 0
23/04/2012
1.85
 58,770 1.80 1.89 1.80 0 0 0
20/04/2012
1.80
 135,050 1.80 1.85 1.80 0 0 0
19/04/2012
1.80
 263,780 1.89 1.98 1.80 0 0 0
18/04/2012
1.89
 75,680 1.80 1.89 1.89 0 0 0
17/04/2012
1.80
 42,860 1.74 1.80 1.80 0 0 0
16/04/2012
1.74
 131,030 1.67 1.74 1.67 0 0 0
13/04/2012
1.67
 364,970 1.60 1.67 1.62 3,000 0 0.0
12/04/2012
1.60
 34,030 1.53 1.60 1.60 0 0 0
11/04/2012
1.53
 119,880 1.47 1.53 1.49 5,000 0 0.0
10/04/2012
1.47
 73,930 1.47 1.49 1.42 0 0 0
09/04/2012
1.47
 12,810 1.49 1.53 1.44 0 0 0
06/04/2012
1.49
 38,110 1.44 1.51 1.38 0 0 0
05/04/2012
1.44
 43,920 1.42 1.47 1.38 0 0 0
04/04/2012
1.42
 33,220 1.49 1.51 1.42 0 0 0
03/04/2012
1.49
 49,980 1.44 1.51 1.38 0 0 0
30/03/2012
1.44
 52,750 1.51 1.51 1.44 0 0 0
29/03/2012
1.51
 157,960 1.58 1.62 1.51 0 0 0
28/03/2012
1.58
 113,540 1.65 1.65 1.58 0 0 0
27/03/2012
1.65
 206,180 1.58 1.65 1.58 0 9,700 -0.1
26/03/2012
1.58
 13,520 1.51 1.58 1.58 0 0 0
23/03/2012
1.51
 210,150 1.44 1.51 1.47 0 9,200 -0.1
22/03/2012
1.44
 115,470 1.47 1.49 1.40 0 0 0
21/03/2012
1.47
 164,680 1.42 1.49 1.44 0 0 0
20/03/2012
1.42
 9,900 1.35 1.42 1.42 0 0 0
19/03/2012
1.35
 89,070 1.31 1.35 1.31 0 0 0
16/03/2012
1.31
 166,720 1.38 1.44 1.31 0 0 0
15/03/2012
1.38
 118,240 1.33 1.38 1.29 5,700 0 0.0
14/03/2012
1.33
 94,920 1.40 1.40 1.33 0 0 0
13/03/2012
1.40
 122,780 1.47 1.47 1.40 0 0 0
12/03/2012
1.47
 0 1.53 1.47 1.47 0 0 0
09/03/2012
1.53
 213,800 1.49 1.56 1.49 0 1,000 -0.0
08/03/2012
1.49
 137,960 1.42 1.49 1.42 4,000 0 0.0
07/03/2012
1.42
 135,000 1.35 1.42 1.40 0 0 0
06/03/2012
1.35
 147,730 1.31 1.35 1.35 0 0 0
05/03/2012
1.31
 50 1.26 1.31 1.26 0 0 0
02/03/2012
1.26
 44,470 1.22 1.26 1.26 0 0 0
01/03/2012
1.22
 142,340 1.17 1.22 1.20 0 0 0
29/02/2012
1.17
 144,890 1.13 1.17 1.13 0 0 0
28/02/2012
1.13
 232,040 1.08 1.13 1.08 0 0 0
27/02/2012
1.08
 5,930 1.04 1.08 1.08 0 0 0
24/02/2012
1.04
 160 0.99 1.04 0.99 0 0 0
23/02/2012
0.99
 1,020 0.95 0.99 0.99 0 0 0
22/02/2012
0.95
 328,700 0.90 0.95 0.92 0 0 0
21/02/2012
0.90
 101,450 0.88 0.90 0.88 0 0 0
20/02/2012
0.88
 39,000 0.86 0.88 0.86 0 0 0
17/02/2012
0.86
 8,420 0.86 0.88 0.83 0 0 0
16/02/2012
0.86
 17,880 0.83 0.86 0.83 0 0 0
15/02/2012
0.83
 7,400 0.83 0.86 0.81 0 0 0
14/02/2012
0.83
 11,150 0.83 0.83 0.81 0 0 0
13/02/2012
0.83
 3,320 0.86 0.88 0.83 0 0 0
10/02/2012
0.86
 22,720 0.83 0.86 0.81 0 0 0
09/02/2012
0.83
 18,610 0.86 0.88 0.83 0 8,680 -0.0
08/02/2012
0.86
 22,890 0.86 0.88 0.83 0 0 0
07/02/2012
0.86
 28,620 0.86 0.86 0.83 0 0 0
06/02/2012
0.86
 3,340 0.88 0.88 0.86 0 0 0
03/02/2012
0.88
 66,150 0.88 0.90 0.86 0 0 0
02/02/2012
0.88
 91,250 0.86 0.88 0.86 0 0 0
01/02/2012
0.86
 33,750 0.90 0.90 0.86 0 0 0
31/01/2012
0.90
 60,580 0.88 0.90 0.88 0 0 0
30/01/2012
0.88
 110,590 0.86 0.88 0.86 0 0 0
20/01/2012
0.86
 21,280 0.83 0.86 0.83 0 0 0
19/01/2012
0.83
 30,220 0.81 0.83 0.81 0 0 0
18/01/2012
0.81
 20,660 0.83 0.86 0.81 0 0 0
17/01/2012
0.83
 11,680 0.86 0.86 0.83 0 0 0
16/01/2012
0.86
 70 0.83 0.86 0.86 0 0 0
13/01/2012
0.83
 42,690 0.86 0.86 0.83 0 0 0
12/01/2012
0.86
 17,700 0.90 0.90 0.86 0 0 0
11/01/2012
0.90
 1,380 0.92 0.92 0.90 0 0 0
10/01/2012
0.92
 25,100 0.90 0.92 0.90 0 0 0
09/01/2012
0.90
 9,940 0.92 0.92 0.88 2,800 0 0.0
06/01/2012
0.92
 9,220 0.97 0.97 0.92 0 0 0
05/01/2012
0.97
 720 1.01 1.01 0.97 0 0 0
04/01/2012
1.01
 10 0.99 1.01 1.01 0 0 0
03/01/2012
0.99
 50 0.95 0.99 0.99 0 0 0
30/12/2011
0.95
 20,520 0.90 0.95 0.90 0 0 0
29/12/2011
0.90
 7,750 0.95 0.95 0.90 0 0 0
28/12/2011
0.95
 12,650 0.99 0.99 0.95 0 0 0
27/12/2011
0.99
 8,500 1.04 1.04 0.99 0 0 0
26/12/2011
1.04
 18,060 1.01 1.04 0.97 0 0 0
23/12/2011
1.01
 8,850 0.99 1.01 0.95 100 0 0.0
22/12/2011
0.99
 3,710 1.04 1.04 0.99 0 0 0
21/12/2011
1.04
 21,490 1.08 1.08 1.04 0 0 0
20/12/2011
1.08
 960 1.13 1.13 1.08 0 0 0
19/12/2011
1.13
 13,230 1.17 1.17 1.13 0 0 0
16/12/2011
1.17
 6,670 1.22 1.22 1.17 0 0 0
15/12/2011
1.22
 120 1.26 1.26 1.22 0 0 0
14/12/2011
1.26
 33,520 1.31 1.31 1.26 0 0 0
13/12/2011
1.31
 13,230 1.31 1.35 1.26 0 0 0
12/12/2011
1.31
 20,730 1.29 1.33 1.29 0 0 0
09/12/2011
1.29
 420 1.35 1.40 1.29 0 0 0
08/12/2011
1.35
 210 1.38 1.44 1.33 0 0 0
07/12/2011
1.38
 2,640 1.38 1.38 1.35 0 0 0
06/12/2011
1.38
 13,260 1.40 1.44 1.35 0 0 0
05/12/2011
1.40
 2,530 1.38 1.44 1.38 0 0 0
02/12/2011
1.38
 1,620 1.35 1.38 1.35 0 0 0
01/12/2011
1.35
 11,960 1.42 1.44 1.35 0 0 0
30/11/2011
1.42
 17,960 1.44 1.49 1.38 0 0 0
29/11/2011
1.44
 4,700 1.42 1.44 1.38 0 0 0
28/11/2011
1.42
 6,910 1.42 1.49 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |