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)
25/08/2011
2.05
 20,240 2.05 2.05 1.98 0 0 0
24/08/2011
2.05
 19,820 2.05 2.05 1.98 0 0 0
23/08/2011
2.05
 22,700 2.07 2.07 1.98 0 0 0
22/08/2011
2.07
 9,980 2.01 2.10 2.03 0 0 0
19/08/2011
2.01
 5,500 2.01 2.05 1.94 0 0 0
18/08/2011
2.01
 3,300 2.01 2.07 2.01 0 0 0
17/08/2011
2.01
 16,800 2.03 2.03 1.94 0 0 0
16/08/2011
2.03
 17,110 2.01 2.10 1.92 0 0 0
15/08/2011
2.01
 8,850 2.10 2.17 2.01 0 0 0
12/08/2011
2.10
 41,630 2.07 2.14 2.10 0 0 0
11/08/2011
2.07
 17,810 2.12 2.12 2.03 0 0 0
10/08/2011
2.12
 9,000 2.21 2.28 2.12 0 0 0
09/08/2011
2.21
 710 2.32 2.32 2.21 0 0 0
08/08/2011
2.32
 5,700 2.32 2.41 2.32 0 0 0
05/08/2011
2.32
 7,280 2.35 2.35 2.23 0 0 0
04/08/2011
2.35
 27,740 2.35 2.46 2.32 0 0 0
03/08/2011
2.35
 11,380 2.35 2.44 2.23 0 0 0
02/08/2011
2.35
 1,060 2.46 2.55 2.35 0 0 0
01/08/2011
2.46
 350 2.46 2.46 2.39 0 0 0
29/07/2011
2.46
 14,630 2.48 2.57 2.37 0 0 0
28/07/2011
2.48
 12,810 2.50 2.53 2.39 0 0 0
27/07/2011
2.50
 3,360 2.50 2.57 2.48 0 0 0
26/07/2011
2.50
 6,650 2.57 2.68 2.50 0 0 0
25/07/2011
2.57
 2,450 2.59 2.59 2.48 0 0 0
22/07/2011
2.59
 2,510 2.62 2.62 2.53 0 0 0
21/07/2011
2.62
 1,680 2.66 2.66 2.59 0 0 0
20/07/2011
2.66
 50 2.62 2.66 2.66 0 0 0
19/07/2011
2.62
 500,380 2.59 2.64 2.57 0 0 0
18/07/2011
2.59
 161 2.66 2.66 2.55 0 0 0
15/07/2011
2.66
 2,050 2.62 2.66 2.59 0 0 0
14/07/2011
2.62
 1,540 2.64 2.64 2.59 0 0 0
13/07/2011
2.64
 2,110 2.62 2.73 2.55 0 0 0
12/07/2011
2.62
 1,950 2.66 2.66 2.59 0 0 0
11/07/2011
2.66
 4,700 2.57 2.66 2.53 0 0 0
08/07/2011
2.57
 950 2.68 2.68 2.57 0 0 0
07/07/2011
2.68
 11,460 2.73 2.73 2.59 0 0 0
06/07/2011
2.73
 1,100 2.73 2.82 2.68 0 0 0
05/07/2011
2.73
 1,210 2.66 2.77 2.73 0 0 0
04/07/2011
2.66
 3,750 2.71 2.80 2.66 0 0 0
01/07/2011
2.71
 6,100 2.75 2.77 2.66 0 0 0
30/06/2011
2.75
 5,570 2.82 2.82 2.75 0 0 0
29/06/2011
2.82
 2,400 2.82 2.91 2.82 0 0 0
28/06/2011
2.82
 1,120 2.91 3.00 2.82 0 0 0
27/06/2011
2.91
 3,660 2.82 2.91 2.75 0 0 0
24/06/2011
2.82
 11,400 2.77 2.82 2.66 0 0 0
23/06/2011
2.77
 40,780 2.89 2.95 2.77 0 0 0
22/06/2011
2.89
 7,710 2.89 2.98 2.82 0 0 0
21/06/2011
2.89
 9,050 2.89 2.98 2.80 0 0 0
20/06/2011
2.89
 16,400 2.91 2.93 2.84 0 0 0
17/06/2011
2.91
 18,540 2.95 2.95 2.84 0 0 0
16/06/2011
2.95
 15,460 2.91 2.98 2.86 0 0 0
15/06/2011
2.91
 69,120 3.04 3.13 2.91 0 0 0
14/06/2011
3.04
 55,220 3.07 3.20 2.95 0 0 0
13/06/2011
3.07
 15,950 3.07 3.13 2.95 0 0 0
10/06/2011
3.07
 11,400 3.09 3.16 3.04 0 0 0
09/06/2011
3.09
 8,600 3.02 3.09 2.98 0 0 0
08/06/2011
3.02
 39,120 3.04 3.11 2.93 0 0 0
07/06/2011
3.04
 81,110 2.91 3.04 2.82 0 0 0
06/06/2011
2.91
 10,810 2.91 2.93 2.84 0 0 0
03/06/2011
2.91
 52,610 2.91 2.93 2.77 0 0 0
02/06/2011
2.91
 33,980 2.89 2.93 2.84 0 0 0
01/06/2011
2.89
 18,420 2.89 2.95 2.75 0 0 0
31/05/2011
2.89
 8,440 2.93 3.00 2.82 0 0 0
30/05/2011
2.93
 19,860 3.02 3.02 2.89 0 0 0
27/05/2011
3.02
 8,840 3.02 3.09 2.93 0 0 0
26/05/2011
3.02
 63,920 2.95 3.04 2.82 0 0 0
25/05/2011
2.95
 30,340 3.09 3.11 2.95 0 0 0
24/05/2011
3.09
 60,450 3.11 3.18 2.98 0 0 0
23/05/2011
3.11
 45,440 3.18 3.20 3.04 0 0 0
20/05/2011
3.18
 9,000 3.18 3.29 3.18 0 0 0
19/05/2011
3.18
 64,300 3.25 3.25 3.11 0 0 0
18/05/2011
3.25
 18,700 3.25 3.32 3.20 0 0 0
17/05/2011
3.25
 16,990 3.32 3.32 3.23 0 0 0
16/05/2011
3.32
 10,580 3.32 3.34 3.27 0 0 0
13/05/2011
3.32
 8,930 3.32 3.34 3.27 0 0 0
12/05/2011
3.32
 28,470 3.32 3.34 3.29 0 0 0
11/05/2011
3.32
 15,950 3.36 3.36 3.27 0 0 0
10/05/2011
3.36
 13,270 3.32 3.36 3.29 0 0 0
09/05/2011
3.32
 33,140 3.32 3.32 3.20 0 0 0
06/05/2011
3.32
 16,090 3.32 3.32 3.23 0 0 0
05/05/2011
3.32
 33,810 3.36 3.36 3.23 0 46,500 -0.7
04/05/2011
3.36
 19,710 3.32 3.43 3.32 0 0 0
29/04/2011
3.32
 9,550 3.29 3.38 3.29 0 0 0
28/04/2011
3.29
 9,070 3.29 3.34 3.27 0 0 0
27/04/2011
3.29
 40,710 3.32 3.36 3.20 0 0 0
26/04/2011
3.32
 14,050 3.38 3.38 3.25 0 0 0
25/04/2011
3.38
 47,910 3.29 3.38 3.23 0 0 0
22/04/2011
3.29
 17,850 3.38 3.41 3.23 0 0 0
21/04/2011
3.38
 38,190 3.41 3.41 3.25 0 0 0
20/04/2011
3.41
 45,250 3.36 3.41 3.20 0 0 0
19/04/2011
3.36
 35,970 3.27 3.36 3.16 0 0 0
18/04/2011
3.27
 3,052 3.29 3.38 3.18 0 0 0
15/04/2011
3.29
 19,010 3.43 3.47 3.29 0 0 0
14/04/2011
3.43
 4,410 3.54 3.61 3.43 0 0 0
13/04/2011
3.54
 14,460 3.59 3.59 3.45 0 0 0
08/04/2011
3.59
 10,200 3.70 3.70 3.59 0 0 0
07/04/2011
3.70
 7,100 3.70 3.81 3.63 0 0 0
06/04/2011
3.70
 21,420 3.61 3.70 3.59 0 0 0
05/04/2011
3.61
 13,190 3.70 3.72 3.61 0 0 0
04/04/2011
3.70
 13,590 3.72 3.72 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |