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)
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
10/04/2023
4.29
 377,600 4.48 4.52 4.26 0 0 0.0
07/04/2023
4.48
 309,600 4.48 4.52 4.30 600 0 0.0
06/04/2023
4.48
 338,400 4.18 4.48 4.46 0 6,000 -0.0
05/04/2023
4.18
 605,800 3.91 4.18 3.92 0 0 0
04/04/2023
3.91
 284,500 3.83 4.01 3.85 0 0 0
03/04/2023
3.83
 232,800 3.61 3.83 3.66 0 0 0
31/03/2023
3.61
 180,400 3.72 3.76 3.61 0 0 0
30/03/2023
3.72
 95,200 3.66 3.76 3.64 0 0 0
29/03/2023
3.66
 117,100 3.67 3.67 3.61 0 0 0
28/03/2023
3.67
 59,500 3.67 3.73 3.64 0 0 0
27/03/2023
3.67
 95,400 3.65 3.73 3.61 0 0 0
24/03/2023
3.65
 48,000 3.65 3.67 3.61 0 0 0
23/03/2023
3.65
 55,200 3.65 3.67 3.58 0 0 0
22/03/2023
3.65
 45,700 3.57 3.67 3.57 0 0 0
21/03/2023
3.57
 96,300 3.57 3.63 3.55 0 0 0.0
20/03/2023
3.57
 45,800 3.62 3.67 3.57 0 0 0.0
17/03/2023
3.62
 36,800 3.62 3.77 3.59 0 0 0.0
16/03/2023
3.62
 17,400 3.67 3.67 3.60 9,100 0 0.0
15/03/2023
3.67
 110,700 3.58 3.70 3.60 0 0 0.1
14/03/2023
3.58
 114,300 3.67 3.67 3.58 0 0 0.1
13/03/2023
3.67
 56,900 3.73 3.73 3.66 0 0 0.1
10/03/2023
3.73
 55,200 3.74 3.76 3.70 26,000 0 0.1
09/03/2023
3.74
 58,100 3.73 3.77 3.70 0 0 0.0
08/03/2023
3.73
 57,100 3.69 3.74 3.64 0 0 0.0
07/03/2023
3.69
 56,200 3.66 3.77 3.66 0 0 0.0
06/03/2023
3.66
 144,500 3.61 3.83 3.63 0 0 0.0
03/03/2023
3.61
 43,900 3.63 3.72 3.61 1,000 0 0.0
02/03/2023
3.63
 35,000 3.63 3.74 3.59 0 0 0.1
01/03/2023
3.63
 70,000 3.58 3.68 3.53 19,900 0 0.1
28/02/2023
3.58
 90,800 3.59 3.70 3.58 0 0 0.0
27/02/2023
3.59
 98,800 3.67 3.67 3.58 3,000 0 0.0
24/02/2023
3.67
 58,600 3.72 3.77 3.67 0 0 0.0
23/02/2023
3.72
 72,300 3.83 3.83 3.68 3,000 0 0.0
22/02/2023
3.83
 115,200 3.87 3.98 3.79 0 0 0.0
21/02/2023
3.87
 203,400 3.88 3.98 3.82 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |