CTCP Vạn Phát Hưng (vph)

4.38
-0.02
(-0.45%)
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
(2025-12-29) 		-0.11 -2.44% 983,600 3,400 0.0
4.35
4.55
4.40
2 tháng
(2025-11-28) 		-0.45 -9.28% 2,195,700 4,300 0.0
4.35
4.95
4.40
3 tháng
(2025-10-29) 		-0.73 -14.23% 3,548,200 1,600 0.0
4.35
5.22
4.40
6 tháng
(2025-07-31) 		-1.41 -24.27% 13,593,900 -29,600 -0.2
4.35
6.14
4.40
12 tháng
(2025-02-03) 		-2.19 -33.23% 39,237,600 -120,700 -1.2
4.35
7.21
4.40
24 tháng
(2024-02-07) 		-2.85 -39.27% 101,825,000 -308,386 -2.9
4.35
9.07
4.40
36 tháng
(2023-02-13) 		0.74 20.36% 190,547,800 -455,786 -3.7
3.57
10.41
4.40
60 tháng
(2021-02-22) 		0.14 3.31% 495,708,200 -10,829,675 -90.5
3.33
16.93
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |