CTCP Vạn Phát Hưng (vph)

4.30
-0.10
(-2.27%)
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)
23/01/2024
7.58
 174,800 7.71 7.71 7.54 200 3,500 -0.0
22/01/2024
7.64
 160,600 7.58 7.69 7.49 1,500 3,300 -0.0
19/01/2024
7.57
 169,500 7.72 7.72 7.57 100 1,600 -0.0
18/01/2024
7.58
 180,500 7.71 7.73 7.54 9,200 2,900 0.1
17/01/2024
7.54
 140,600 7.57 7.72 7.54 1,500 100 0.0
16/01/2024
7.57
 154,000 7.36 7.63 7.36 500 1,900 -0.0
15/01/2024
7.57
 178,000 7.73 7.75 7.57 4,000 600 0.0
12/01/2024
7.73
 308,700 7.58 7.88 7.58 100 5,000 -0.0
11/01/2024
7.89
 295,300 7.84 7.91 7.73 1,900 3,100 -0.0
10/01/2024
7.83
 206,300 8.06 8.16 7.83 600 52,600 -0.4
09/01/2024
8.06
 277,400 8.22 8.28 8.01 700 800 -0.0
08/01/2024
8.20
 649,000 7.91 8.28 7.80 5,900 7,600 -0.0
05/01/2024
7.79
 195,100 7.86 7.89 7.77 200 800 -0.0
04/01/2024
7.86
 178,500 7.87 7.99 7.82 3,000 100 0.0
03/01/2024
7.87
 147,800 7.82 7.89 7.74 2,900 0 0.0
02/01/2024
7.84
 121,700 8.01 8.02 7.82 1,400 500 0.0
29/12/2023
8.00
 174,800 7.89 8.08 7.89 100 100 -0
28/12/2023
7.89
 266,700 7.73 7.93 7.69 2,300 1,200 0.0
27/12/2023
7.73
 101,800 7.80 7.91 7.73 1,200 100 0.0
26/12/2023
7.80
 79,800 7.81 7.81 7.73 1,500 300 0.0
25/12/2023
7.81
 151,500 7.63 7.91 7.69 500 1,400 -0.0
22/12/2023
7.63
 217,500 7.68 7.73 7.57 800 400 0.0
21/12/2023
7.68
 38,600 7.74 7.86 7.63 200 0 0.0
20/12/2023
7.74
 33,900 7.72 7.79 7.71 0 0 0
19/12/2023
7.72
 66,100 7.73 7.83 7.68 700 700 0.0
18/12/2023
7.73
 58,700 7.70 7.73 7.65 0 800 -0.0
15/12/2023
7.70
 101,500 7.74 7.82 7.68 500 0 0.0
14/12/2023
7.74
 135,900 7.84 7.99 7.70 100 2,400 -0.0
13/12/2023
7.84
 147,200 7.90 8.06 7.83 2,100 2,300 -0.0
12/12/2023
7.90
 85,100 7.92 7.97 7.85 0 0 0
11/12/2023
7.92
 163,900 7.92 8.10 7.85 0 7,700 -0.1
08/12/2023
7.92
 105,400 7.95 8.09 7.87 100 3,200 -0.0
07/12/2023
7.95
 219,800 8.02 8.20 7.76 2,800 14,800 -0.1
06/12/2023
8.02
 261,700 7.94 8.10 7.94 2,400 21,700 -0.2
05/12/2023
7.94
 316,800 7.91 8.09 7.91 3,000 2,500 0.0
04/12/2023
7.91
 288,400 7.54 7.91 7.55 10,300 0 0.1
01/12/2023
7.54
 193,000 7.55 7.68 7.53 1,000 700 0.0
30/11/2023
7.55
 229,700 7.56 7.73 7.54 6,400 100 0.1
29/11/2023
7.56
 301,100 7.55 7.83 7.53 900 1,500 -0.0
28/11/2023
7.55
 197,000 7.61 7.69 7.40 800 0 0.0
27/11/2023
7.61
 302,800 7.81 7.83 7.54 100 0 0.0
24/11/2023
7.81
 367,000 7.93 8.01 7.58 400 4,300 -0.0
23/11/2023
7.93
 228,800 8.15 8.34 7.93 0 10,100 -0.1
22/11/2023
8.15
 307,200 8.01 8.20 7.91 0 6,000 -0.1
21/11/2023
8.01
 312,800 7.90 8.01 7.83 1,200 6,100 -0.0
20/11/2023
7.90
 320,500 7.92 7.92 7.48 12,500 900 0.1
17/11/2023
7.92
 443,500 7.77 7.99 7.66 1,900 4,300 -0.0
16/11/2023
7.77
 173,000 7.69 7.79 7.59 0 0 0
15/11/2023
7.69
 298,100 7.73 7.96 7.68 900 4,200 -0.0
14/11/2023
7.73
 223,300 7.71 7.99 7.56 200 4,600 -0.0
13/11/2023
7.71
 410,400 7.77 7.80 7.54 1,300 8,500 -0.1
10/11/2023
7.77
 457,400 7.77 7.91 7.54 7,000 2,600 0.0
09/11/2023
7.77
 389,700 7.51 7.91 7.52 500 69,000 -0.6
08/11/2023
7.51
 453,000 7.02 7.51 6.89 6,700 31,200 -0.2
07/11/2023
7.02
 331,800 7.02 7.07 6.60 19,900 3,300 0.1
06/11/2023
7.02
 271,200 6.89 7.07 6.75 2,200 39,100 -0.3
03/11/2023
6.89
 1,004,300 6.44 6.89 6.31 2,900 13,200 -0.1
02/11/2023
6.44
 183,800 6.03 6.44 6.29 0 0 0
01/11/2023
6.03
 376,800 6.12 6.17 5.75 49,200 0 0.3
31/10/2023
6.12
 370,100 6.41 6.41 5.98 21,200 0 0.1
30/10/2023
6.41
 154,500 6.60 6.64 6.41 0 18,900 -0.1
27/10/2023
6.60
 429,300 6.49 6.69 6.12 7,700 9,000 -0.0
26/10/2023
6.49
 558,600 6.97 6.97 6.49 0 19,800 -0.1
25/10/2023
6.97
 140,000 6.95 7.07 6.93 3,500 19,000 -0.1
24/10/2023
6.95
 150,900 6.89 7.02 6.81 4,500 21,400 -0.1
23/10/2023
6.89
 308,300 6.94 7.02 6.74 1,900 38,600 -0.3
20/10/2023
6.94
 252,500 6.71 6.94 6.64 4,600 56,300 -0.4
19/10/2023
6.71
 404,000 6.76 6.93 6.62 19,800 0 0.1
18/10/2023
6.76
 569,700 7.10 7.34 6.61 10,200 1,200 0.1
17/10/2023
7.10
 509,500 7.63 7.79 7.10 3,800 5,200 -0.0
16/10/2023
7.63
 248,300 7.91 8.06 7.63 0 7,100 -0.1
13/10/2023
7.91
 384,900 7.80 8.01 7.55 2,500 5,500 -0.0
12/10/2023
7.80
 339,800 7.68 8.01 7.69 6,200 300 0.0
11/10/2023
7.68
 407,200 7.91 8.01 7.63 3,600 28,800 -0.2
10/10/2023
7.91
 296,500 7.68 8.10 7.77 5,500 600 0.0
09/10/2023
7.68
 202,400 7.55 7.99 7.59 0 18,700 -0.2
06/10/2023
7.55
 279,300 7.50 7.73 7.16 17,100 300 0.1
05/10/2023
7.50
 271,100 7.97 8.10 7.50 3,000 600 0.0
04/10/2023
7.97
 340,000 7.97 8.15 7.45 10,100 0 0.1
03/10/2023
7.97
 805,400 8.56 8.56 7.97 300 26,600 -0.2
02/10/2023
8.56
 768,000 8.17 8.69 8.45 1,600 24,800 -0.2
29/09/2023
8.17
 638,200 7.64 8.17 7.74 0 16,100 -0.1
28/09/2023
7.64
 336,700 7.82 7.92 7.56 6,100 44,100 -0.3
27/09/2023
7.82
 915,200 7.82 7.82 7.36 31,100 13,900 0.1
26/09/2023
7.82
 803,700 8.32 8.32 7.76 33,900 1,900 0.3
25/09/2023
8.32
 681,100 8.94 9.05 8.32 700 22,200 -0.2
22/09/2023
8.94
 868,400 9.61 9.61 8.94 2,800 34,600 -0.3
21/09/2023
9.61
 574,500 9.61 9.75 9.42 9,200 0 0.1
20/09/2023
9.61
 587,500 9.52 9.75 9.42 19,300 1,400 0.2
19/09/2023
9.52
 371,700 9.42 9.70 9.23 4,200 14,400 -0.1
18/09/2023
9.42
 768,300 9.38 9.89 9.23 0 0 0
15/09/2023
9.38
 398,000 9.42 9.61 9.14 500 24,600 -0.2
14/09/2023
9.42
 689,400 9.75 9.85 9.36 200 42,500 -0.4
13/09/2023
9.75
 523,400 10.13 10.22 9.66 0 23,800 -0.3
12/09/2023
10.13
 595,100 9.47 10.13 9.24 16,300 10,200 0.1
11/09/2023
9.47
 856,800 10.03 10.32 9.42 200 17,900 -0.2
08/09/2023
10.03
 835,300 10.41 10.55 9.89 15,100 1,400 0.1
07/09/2023
10.41
 960,600 9.99 10.65 9.99 26,300 11,200 0.2
06/09/2023
9.99
 755,700 9.89 10.18 9.70 19,600 17,600 0.0
05/09/2023
9.89
 644,400 9.70 10.18 9.80 13,500 5,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |