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)
20/02/2023
3.88
 214,900 3.67 3.88 3.72 0 0 0.0
17/02/2023
3.67
 123,600 3.71 3.89 3.61 5,000 0 0.0
16/02/2023
3.71
 36,000 3.70 3.77 3.70 0 0 0.0
15/02/2023
3.70
 121,700 3.72 3.77 3.69 0 0 0.0
14/02/2023
3.72
 62,800 3.66 3.79 3.66 0 0 0.0
13/02/2023
3.66
 80,900 3.85 3.85 3.61 12,000 0 0.0
10/02/2023
3.85
 40,800 3.86 3.88 3.80 300 0 0.0
09/02/2023
3.86
 58,200 3.83 3.87 3.82 0 0 -0.0
08/02/2023
3.83
 77,800 3.83 3.91 3.82 0 100 -0.0
07/02/2023
3.83
 58,400 3.95 4.03 3.80 0 100 -0.0
06/02/2023
3.95
 57,700 3.96 3.97 3.90 0 200 -0.0
03/02/2023
3.96
 56,300 3.89 4.08 3.81 0 0 0.0
02/02/2023
3.89
 135,000 3.97 3.98 3.82 200 0 0.0
01/02/2023
3.97
 181,100 3.96 4.19 3.96 0 0 0.0
31/01/2023
3.96
 97,400 4.07 4.15 3.96 200 0 0.0
30/01/2023
4.07
 171,200 3.91 4.09 3.91 0 300 -0.0
27/01/2023
3.91
 88,800 3.86 3.99 3.90 0 1,200 -0.0
19/01/2023
3.86
 64,000 3.83 3.96 3.83 0 0 0.0
18/01/2023
3.83
 56,200 3.82 3.91 3.77 0 0 0.0
17/01/2023
3.82
 156,700 3.83 3.85 3.75 200 0 0.0
16/01/2023
3.83
 67,400 3.86 3.86 3.76 600 0 0.0
13/01/2023
3.86
 105,000 3.81 3.91 3.78 200 0 0.0
12/01/2023
3.81
 41,400 3.86 3.91 3.76 300 0 0.0
11/01/2023
3.86
 59,400 3.85 3.94 3.77 1,400 0 0.0
10/01/2023
3.85
 29,000 3.86 3.94 3.79 0 0 0.0
09/01/2023
3.86
 63,500 3.87 3.90 3.86 0 0 0.0
06/01/2023
3.87
 98,200 3.94 4.00 3.86 600 0 0.0
05/01/2023
3.94
 56,100 3.94 4.11 3.77 0 0 0.0
04/01/2023
3.94
 121,700 3.96 4.05 3.83 0 0 0.0
03/01/2023
3.96
 93,000 3.76 3.96 3.76 2,000 0 0.0
30/12/2022
3.76
 80,000 3.69 3.86 3.69 0 0 0.0
29/12/2022
3.69
 83,400 3.77 3.83 3.67 0 0 0.0
28/12/2022
3.77
 79,300 3.70 3.95 3.66 0 0 0.0
27/12/2022
3.70
 93,400 3.57 3.70 3.35 0 0 0.0
26/12/2022
3.57
 406,700 3.83 3.83 3.57 7,000 0 0.0
23/12/2022
3.83
 87,300 3.99 4.07 3.82 0 0 0.0
22/12/2022
3.99
 46,300 3.93 4.15 3.79 0 0 0.0
21/12/2022
3.93
 208,600 4.22 4.33 3.93 0 0 0.0
20/12/2022
4.22
 153,500 4.34 4.43 4.04 0 0 0.0
19/12/2022
4.34
 298,200 4.52 4.52 4.34 0 0 0.0
16/12/2022
4.52
 128,400 4.52 4.52 4.46 100 0 0.0
15/12/2022
4.52
 80,300 4.52 4.64 4.43 300 0 0.0
14/12/2022
4.52
 136,900 4.54 4.69 4.52 0 0 -0.0
13/12/2022
4.54
 166,600 4.54 4.54 4.27 0 0 -0.0
12/12/2022
4.54
 199,200 4.69 4.90 4.52 0 0 -0.0
09/12/2022
4.69
 155,500 4.66 4.69 4.44 0 0 -0.0
08/12/2022
4.66
 128,800 4.51 4.71 4.36 0 0 -0.0
07/12/2022
4.51
 221,400 4.84 4.84 4.51 0 0 -0.0
06/12/2022
4.84
 290,100 5.20 5.20 4.84 0 1,600 -0.0
05/12/2022
5.20
 289,600 5.11 5.28 4.99 0 7,002 -0.0
02/12/2022
5.11
 206,800 5.13 5.24 4.86 0 0 0.0
01/12/2022
5.13
 379,700 4.81 5.13 4.80 700 0 0.0
30/11/2022
4.81
 241,600 4.66 4.90 4.61 0 0 0.0
29/11/2022
4.66
 456,900 4.41 4.71 4.43 0 0 0.0
28/11/2022
4.41
 475,400 4.13 4.41 4.28 0 0 0.0
25/11/2022
4.13
 127,000 3.96 4.13 3.96 700 0 0.0
24/11/2022
3.96
 159,200 3.87 3.97 3.68 0 0 0.0
23/11/2022
3.87
 39,700 4.14 4.14 3.87 0 0 0.0
22/11/2022
4.14
 541,100 3.96 4.23 3.86 3,800 0 0.0
21/11/2022
3.96
 149,800 3.83 3.96 3.81 0 0 0.0
18/11/2022
3.83
 217,000 3.71 3.94 3.58 200 0 0.0
17/11/2022
3.71
 210,800 3.55 3.80 3.58 0 0 0.2
16/11/2022
3.55
 363,300 3.33 3.55 3.10 50,000 0 0.2
15/11/2022
3.33
 275,700 3.49 3.49 3.25 45,000 0 0.2
14/11/2022
3.49
 217,800 3.61 3.64 3.36 0 0 0.0
11/11/2022
3.61
 115,400 3.86 4.00 3.61 300 0 0.0
10/11/2022
3.86
 138,800 4.15 4.15 3.86 30,000 0 0.1
09/11/2022
4.15
 53,800 4.20 4.43 4.15 2,000 0 0.0
08/11/2022
4.20
 96,200 4.24 4.24 3.96 0 0 0.0
07/11/2022
4.24
 295,700 4.15 4.24 3.86 0 0 0.0
04/11/2022
4.15
 253,300 4.40 4.40 4.10 0 0 0.0
03/11/2022
4.40
 87,800 4.41 4.42 4.25 5,000 0 0.0
02/11/2022
4.41
 92,400 4.43 4.51 4.34 3,000 0 0.0
01/11/2022
4.43
 135,500 4.24 4.43 4.24 7,700 1,800 0.0
31/10/2022
4.24
 135,100 4.48 4.59 4.24 0 4,800 -0.0
28/10/2022
4.48
 216,400 4.48 4.79 4.48 0 3,600 -0.0
27/10/2022
4.48
 191,100 4.33 4.52 4.33 0 4,200 -0.0
26/10/2022
4.33
 221,600 4.33 4.51 4.05 0 4,400 -0.0
25/10/2022
4.33
 180,700 4.65 4.69 4.33 0 3,700 -0.0
24/10/2022
4.65
 209,500 5.00 5.02 4.65 0 4,000 -0.0
21/10/2022
5.00
 110,200 5.37 5.49 5.00 9,500 7,600 0.0
20/10/2022
5.37
 96,200 5.61 5.65 5.28 200 3,800 -0.0
19/10/2022
5.61
 80,300 5.65 5.73 5.53 400 2,100 -0.0
18/10/2022
5.65
 163,800 5.57 5.79 5.56 7,800 0 0.0
17/10/2022
5.57
 148,700 5.65 5.65 5.27 2,400 2,400 0
14/10/2022
5.65
 98,100 5.63 5.75 5.60 3,800 0 0.0
13/10/2022
5.63
 85,200 5.75 5.75 5.47 1,000 4,800 -0.0
12/10/2022
5.75
 191,800 5.51 5.75 5.37 8,900 5,800 0.0
11/10/2022
5.51
 231,200 5.93 5.93 5.51 0 6,000 -0.0
10/10/2022
5.93
 247,600 5.79 5.94 5.41 13,200 200 0.1
07/10/2022
5.79
 609,400 6.23 6.23 5.79 16,900 1,600 0.1
06/10/2022
6.23
 126,300 6.69 6.69 6.23 1,500 3,100 -0.0
05/10/2022
6.69
 211,400 6.44 6.69 6.31 2,700 3,800 -0.0
04/10/2022
6.44
 116,900 6.40 6.50 6.03 10,500 1,300 0.1
03/10/2022
6.40
 445,200 6.88 6.89 6.40 400 2,000 -0.0
30/09/2022
6.88
 196,500 6.60 6.88 6.19 24,400 0 0.2
29/09/2022
6.60
 61,400 6.97 7.00 6.60 1,600 3,300 -0.0
28/09/2022
6.97
 157,800 7.49 7.49 6.97 100 6,100 -0.0
27/09/2022
7.49
 132,900 7.54 7.64 7.26 1,100 5,800 -0.0
26/09/2022
7.54
 198,300 8.01 8.01 7.54 0 9,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |