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)
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
31/08/2023
9.70
 947,800 9.22 9.85 9.52 0 6,300 -0.1
30/08/2023
9.22
 469,100 9.17 9.38 9.06 2,300 9,400 -0.1
29/08/2023
9.17
 801,800 9.06 9.52 8.86 4,000 23,500 -0.2
28/08/2023
9.06
 465,300 8.91 9.14 8.89 8,300 200 0.1
25/08/2023
8.91
 453,900 8.95 9.15 8.87 5,700 23,700 -0.2
24/08/2023
8.95
 488,900 8.64 9.00 8.48 39,400 0 0.4
23/08/2023
8.64
 269,800 8.60 8.91 8.51 600 13,600 -0.1
22/08/2023
8.60
 642,900 8.45 8.72 8.07 43,000 59,900 -0.2
21/08/2023
8.45
 1,012,600 8.76 8.76 8.15 83,400 900 0.7
18/08/2023
8.76
 1,790,700 9.42 9.42 8.76 1,000 44,500 -0.4
17/08/2023
9.42
 742,900 9.70 9.94 9.42 7,000 15,200 -0.1
16/08/2023
9.70
 494,500 9.52 9.85 9.52 23,700 2,200 0.2
15/08/2023
9.52
 919,100 9.85 10.03 9.47 5,800 21,600 -0.2
14/08/2023
9.85
 1,648,200 9.52 10.18 9.75 47,300 10,800 0.4
11/08/2023
9.52
 1,025,800 9.52 9.89 9.33 30,100 29,700 0.0
10/08/2023
9.52
 1,667,600 8.89 9.52 8.95 8,800 4,200 0.0
09/08/2023
8.89
 847,500 8.92 9.09 8.62 56,100 0 0.5
08/08/2023
8.92
 517,000 9.14 9.33 8.89 14,700 0 0.1
07/08/2023
9.14
 757,200 8.90 9.27 8.90 16,100 3,800 0.1
04/08/2023
8.90
 859,900 8.57 8.98 8.48 3,400 12,000 -0.1
03/08/2023
8.57
 491,700 8.56 8.67 8.39 14,300 0 0.1
02/08/2023
8.56
 664,100 8.11 8.57 8.06 2,000 0 0.0
01/08/2023
8.11
 723,100 8.43 8.60 8.10 1,300 5,000 -0.0
31/07/2023
8.43
 723,200 8.40 8.72 8.43 0 3,000 -0.0
28/07/2023
8.40
 1,370,200 8.10 8.56 8.10 2,000 11,000 -0.1
27/07/2023
8.10
 1,039,200 8.15 8.18 7.91 1,000 7,300 -0.1
26/07/2023
8.15
 1,005,900 8.25 8.26 7.97 3,000 0 0.0
25/07/2023
8.25
 1,859,500 7.90 8.44 8.13 22,800 21,000 0.0
24/07/2023
7.90
 195,000 7.39 7.90 7.90 0 0 0
21/07/2023
7.39
 1,012,900 6.91 7.39 6.97 0 5,000 -0.0
20/07/2023
6.91
 160,500 6.79 6.91 6.78 12,400 0 0.1
19/07/2023
6.79
 457,000 6.93 7.09 6.79 1,000 12,900 -0.1
18/07/2023
6.93
 327,500 7.02 7.09 6.93 0 0 0
17/07/2023
7.02
 556,200 6.92 7.21 6.60 7,000 0 0.1
14/07/2023
6.92
 297,800 6.90 6.99 6.88 0 0 0
13/07/2023
6.90
 263,600 6.96 7.00 6.89 4,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |