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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |