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)
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
12/07/2023
6.96
 205,200 6.87 6.97 6.85 0 0 0
11/07/2023
6.87
 689,300 6.69 7.15 6.60 0 5,000 -0.0
10/07/2023
6.69
 252,700 6.70 6.88 6.64 1,000 0 0.0
07/07/2023
6.70
 219,300 6.68 6.71 6.60 1,000 0 0.0
06/07/2023
6.68
 459,600 6.88 7.06 6.60 2,000 5,000 -0.0
05/07/2023
6.88
 376,900 6.79 7.09 6.83 1,000 0 0.0
04/07/2023
6.79
 297,200 6.54 6.91 6.54 1,000 0 0.0
03/07/2023
6.54
 290,400 6.43 6.61 6.44 0 0 0
30/06/2023
6.43
 151,800 6.41 6.54 6.31 2,000 0 0.0
29/06/2023
6.41
 427,300 6.74 6.76 6.36 4,000 0 0.0
28/06/2023
6.74
 359,200 6.83 6.83 6.60 1,000 0 0.0
27/06/2023
6.83
 488,600 7.02 7.07 6.60 3,800 0 0.0
26/06/2023
7.02
 871,500 6.65 7.11 6.60 32,300 32,600 -0.0
23/06/2023
6.65
 909,800 6.22 6.65 6.31 2,700 19,000 -0.1
22/06/2023
6.22
 408,600 6.01 6.26 6.08 0 0 0
21/06/2023
6.01
 324,600 5.77 6.11 5.89 0 8,000 -0.1
20/06/2023
5.77
 322,500 5.54 5.79 5.55 0 0 0
19/06/2023
5.54
 368,700 5.82 5.82 5.54 0 10,000 -0.1
16/06/2023
5.82
 204,200 5.82 5.99 5.76 0 0 0
15/06/2023
5.82
 165,900 6.03 6.03 5.71 0 0 0
14/06/2023
6.03
 257,100 6.13 6.30 5.71 0 0 0
13/06/2023
6.13
 155,500 6.13 6.29 6.12 0 0 0
12/06/2023
6.13
 314,000 5.95 6.13 5.90 10,000 9,500 0.0
09/06/2023
5.95
 355,900 6.22 6.31 5.95 100 0 0.0
08/06/2023
6.22
 663,700 6.02 6.44 6.03 0 16,000 -0.1
07/06/2023
6.02
 482,500 5.65 6.02 5.60 0 13,800 -0.1
06/06/2023
5.65
 228,600 5.70 5.70 5.56 0 0 0
05/06/2023
5.70
 344,000 5.61 5.79 5.57 0 0 0
02/06/2023
5.61
 260,300 5.57 5.85 5.61 0 0 0
01/06/2023
5.57
 358,400 5.54 5.82 5.43 0 15,700 -0.1
31/05/2023
5.54
 247,600 5.46 5.63 5.37 0 0 0
30/05/2023
5.46
 352,900 5.44 5.63 5.18 0 0 0
29/05/2023
5.44
 484,700 5.09 5.44 5.16 55,100 12,000 0.2
26/05/2023
5.09
 234,400 4.92 5.10 4.92 0 3,200 -0.0
25/05/2023
4.92
 272,700 4.86 5.09 4.85 0 5,000 -0.0
24/05/2023
4.86
 275,400 4.85 4.94 4.83 6,400 0 0.0
23/05/2023
4.85
 251,300 4.80 4.89 4.64 0 0 0
22/05/2023
4.80
 107,700 4.67 4.80 4.66 100 0 0.0
19/05/2023
4.67
 166,000 4.73 4.80 4.62 0 200 -0.0
18/05/2023
4.73
 136,800 4.73 4.85 4.71 0 0 0
17/05/2023
4.73
 261,600 4.74 4.95 4.73 0 0 0
16/05/2023
4.74
 254,700 4.81 4.83 4.71 0 0 0
15/05/2023
4.81
 414,100 4.87 5.02 4.81 29,100 0 0.2
12/05/2023
4.87
 545,600 4.87 4.95 4.81 0 0 0
11/05/2023
4.87
 911,700 4.56 4.87 4.71 32,800 16,000 0.1
10/05/2023
4.56
 247,600 4.27 4.56 4.33 0 0 0
09/05/2023
4.27
 228,700 4.24 4.28 4.19 0 0 0
08/05/2023
4.24
 94,800 4.16 4.30 4.20 0 0 0
05/05/2023
4.16
 164,900 4.28 4.28 4.16 0 0 0
04/05/2023
4.28
 170,700 4.25 4.32 4.22 600 0 0.0
28/04/2023
4.25
 255,500 4.31 4.33 4.24 100 0 0.0
27/04/2023
4.31
 226,700 4.25 4.33 4.24 400 0 0.0
26/04/2023
4.25
 181,600 4.32 4.34 4.22 3,200 0 0.0
25/04/2023
4.32
 208,200 4.22 4.43 4.05 0 0 -0.0
24/04/2023
4.22
 52,400 4.22 4.27 4.14 0 900 -0.0
21/04/2023
4.22
 33,500 4.19 4.24 4.15 0 0 0.2
20/04/2023
4.19
 61,500 4.13 4.22 4.05 0 0 0
19/04/2023
4.13
 94,900 4.24 4.26 4.12 0 0 0.2
18/04/2023
4.24
 63,700 4.24 4.25 4.05 0 0 0.2
17/04/2023
4.24
 71,200 4.19 4.29 4.12 38,300 0 0.2
14/04/2023
4.19
 112,900 4.24 4.35 4.17 20,700 0 0.1
13/04/2023
4.24
 189,400 4.28 4.37 4.24 28,500 0 0.1
12/04/2023
4.28
 156,900 4.29 4.40 4.20 11,500 300 0.1
11/04/2023
4.29
 226,300 4.29 4.38 4.12 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |