CTCP Vạn Phát Hưng (vph)

3.74
0.11
(3.03%)
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
(2026-02-11) 		-0.66 -15.38% 827,200 -15,100 -0.1
3.63
4.29
3.74
2 tháng
(2026-01-12) 		-0.83 -18.61% 1,769,400 -10,200 -0.0
3.63
4.46
3.74
3 tháng
(2025-12-15) 		-1.18 -24.53% 2,586,800 -12,700 -0.1
3.63
4.84
3.74
6 tháng
(2025-09-15) 		-1.90 -34.36% 7,261,500 -16,600 -0.1
3.63
5.56
3.74
12 tháng
(2025-03-18) 		-2.80 -43.55% 35,394,600 45,000 -0.0
3.63
6.43
3.74
24 tháng
(2024-03-25) 		-3.62 -49.90% 95,723,700 -322,186 -2.9
3.63
9.07
3.74
36 tháng
(2023-03-29) 		-0.03 -0.70% 189,076,200 -550,986 -4.8
3.61
10.41
3.74
60 tháng
(2021-04-08) 		-1.56 -30.05% 487,047,300 -10,910,775 -90.9
3.33
16.93
3.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
1.42
 13,820 1.35 1.42 1.31 0 0 0
24/11/2011
1.35
 17,600 1.40 1.40 1.35 0 0 0
23/11/2011
1.40
 11,820 1.42 1.42 1.38 0 0 0
22/11/2011
1.42
 13,120 1.42 1.42 1.35 0 0 0
21/11/2011
1.42
 26,160 1.42 1.42 1.35 0 0 0
18/11/2011
1.42
 21,610 1.40 1.44 1.33 0 20,000 -0.1
17/11/2011
1.40
 42,800 1.47 1.49 1.40 1,000 11,000 -0.1
16/11/2011
1.47
 27,420 1.49 1.49 1.42 0 6,000 -0.0
15/11/2011
1.49
 21,880 1.49 1.49 1.42 0 5,000 -0.0
14/11/2011
1.49
 3,990 1.49 1.53 1.42 0 720 -0.0
11/11/2011
1.49
 4,830 1.56 1.56 1.49 0 0 0
10/11/2011
1.56
 9,220 1.56 1.56 1.49 0 0 0
09/11/2011
1.56
 7,460 1.58 1.58 1.51 0 0 0
08/11/2011
1.58
 1,000 1.58 1.58 1.58 0 0 0
07/11/2011
1.58
 26,610 1.58 1.58 1.51 1,600 0 0.0
04/11/2011
1.58
 1,340 1.58 1.60 1.51 0 0 0
03/11/2011
1.58
 3,160 1.60 1.60 1.53 0 0 0
02/11/2011
1.60
 7,190 1.60 1.60 1.53 0 0 0
01/11/2011
1.60
 4,890 1.60 1.62 1.53 0 0 0
31/10/2011
1.60
 1,290 1.65 1.69 1.60 0 0 0
28/10/2011
1.65
 7,940 1.60 1.65 1.60 0 0 0
27/10/2011
1.60
 11,970 1.56 1.60 1.51 0 0 0
26/10/2011
1.56
 7,310 1.56 1.56 1.53 0 0 0
25/10/2011
1.56
 12,510 1.49 1.56 1.49 0 0 0
24/10/2011
1.49
 13,950 1.53 1.58 1.49 0 0 0
21/10/2011
1.53
 19,150 1.53 1.58 1.53 0 0 0
20/10/2011
1.53
 22,540 1.53 1.56 1.51 0 0 0
19/10/2011
1.53
 13,780 1.56 1.56 1.51 0 0 0
18/10/2011
1.56
 20,940 1.56 1.56 1.51 1,000 0 0.0
17/10/2011
1.56
 57,860 1.58 1.58 1.51 0 0 0
14/10/2011
1.58
 67,910 1.60 1.60 1.53 0 0 0
13/10/2011
1.60
 43,060 1.67 1.67 1.60 0 0 0
12/10/2011
1.67
 52,070 1.74 1.74 1.67 0 0 0
11/10/2011
1.74
 25,280 1.76 1.80 1.74 0 0 0
10/10/2011
1.76
 34,150 1.83 1.83 1.76 0 0 0
07/10/2011
1.83
 52,150 1.85 1.87 1.76 0 0 0
06/10/2011
1.85
 34,370 1.85 1.89 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |