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)
23/09/2022
8.01
 131,100 8.10 8.10 7.83 2,900 0 0.0
22/09/2022
8.10
 146,200 7.98 8.10 7.68 1,400 300 0.0
21/09/2022
7.98
 69,900 8.00 8.00 7.70 700 107 0.0
20/09/2022
8.00
 168,400 7.82 8.00 7.56 800 4,310 -0.0
19/09/2022
7.82
 152,100 8.01 8.19 7.64 0 12,100 -0.1
16/09/2022
8.01
 173,300 7.91 8.01 7.63 700 2,800 -0.0
15/09/2022
7.91
 73,800 8.10 8.20 7.91 300 3,500 -0.1
14/09/2022
8.10
 184,700 8.00 8.19 7.77 0 11,800 -0.0
13/09/2022
8.00
 98,300 8.01 8.20 7.87 0 1,300 -0.0
12/09/2022
8.01
 86,200 8.01 8.07 7.91 1,500 570 -0.0
09/09/2022
8.01
 98,900 8.01 8.01 7.82 600 1,200 -0.0
08/09/2022
8.01
 147,200 8.00 8.10 7.73 3,700 2,900 0.0
07/09/2022
8.00
 113,500 8.34 8.34 8.00 2,200 6,600 -0.0
06/09/2022
8.34
 94,400 8.33 8.39 8.28 900 1,000 -0.0
05/09/2022
8.33
 102,800 8.48 8.48 8.29 100 2,100 -0.0
31/08/2022
8.48
 163,100 8.22 8.48 8.01 6,600 3,900 0.0
30/08/2022
8.22
 182,600 8.03 8.29 8.03 0 5,800 -0.1
29/08/2022
8.03
 290,400 8.57 8.57 8.03 1,500 9,600 -0.1
26/08/2022
8.57
 156,500 8.67 8.68 8.43 3,500 2,200 0.0
25/08/2022
8.67
 362,600 8.57 8.71 8.53 9,200 800 0.1
24/08/2022
8.57
 238,100 8.37 8.57 8.33 1,700 4,200 -0.0
23/08/2022
8.37
 240,800 7.82 8.37 7.74 17,100 0 0.2
22/08/2022
7.82
 542,800 8.34 8.34 7.82 3,400 5,900 -0.0
19/08/2022
8.34
 143,800 8.53 8.56 8.34 0 10,100 -0.1
18/08/2022
8.53
 158,500 8.47 8.61 8.39 1,900 16,100 -0.1
17/08/2022
8.47
 573,700 8.47 8.85 8.47 3,100 9,200 -0.1
16/08/2022
8.47
 125,200 8.48 8.51 8.39 100 500 -0.0
15/08/2022
8.48
 173,500 8.44 8.65 8.35 800 3,800 -0.0
12/08/2022
8.44
 550,300 8.56 8.56 8.29 10,600 3,000 0.1
11/08/2022
8.56
 504,700 8.73 8.78 8.20 0 6,100 -0.1
10/08/2022
8.73
 296,300 8.75 8.76 8.57 9,700 3,500 0.1
09/08/2022
8.75
 382,900 8.76 8.86 8.57 1,900 5,800 -0.0
08/08/2022
8.76
 540,500 8.55 8.89 8.56 400 12,500 -0.1
05/08/2022
8.55
 242,900 8.57 8.57 8.41 17,100 3,600 0.1
04/08/2022
8.57
 637,700 8.24 8.76 8.24 4,800 14,100 -0.1
03/08/2022
8.24
 565,300 8.35 8.39 8.17 9,900 3,000 0.1
02/08/2022
8.35
 602,800 8.39 8.57 8.22 2,400 20,400 -0.2
01/08/2022
8.39
 631,700 8.53 8.56 8.31 0 60,200 -0.5
29/07/2022: Cổ tức tiền mặt tỉ lệ: 7%
29/07/2022
8.53
 355,700 8.58 8.76 8.48 6,700 45,100 -0.3
28/07/2022
8.58
 1,104,100 8.02 8.58 8.01 19,900 800 0.2
27/07/2022
8.02
 270,700 7.87 8.08 7.71 52,400 700 0.5
26/07/2022
7.87
 330,900 8.04 8.14 7.87 14,200 23,600 -0.1
25/07/2022
8.04
 371,600 7.92 8.14 7.87 1,000 13,300 -0.1
22/07/2022
7.92
 309,200 7.85 8.14 7.87 17,900 2,400 0.1
21/07/2022
7.85
 315,300 8.03 8.22 7.85 0 20,700 -0.2
20/07/2022
8.03
 737,500 7.77 8.22 7.69 4,500 27,800 -0.2
19/07/2022
7.77
 647,000 7.53 7.77 7.19 12,500 3,200 0.1
18/07/2022
7.53
 500,300 7.73 7.80 7.52 0 14,800 -0.1
15/07/2022
7.73
 584,500 7.67 8.16 7.66 6,800 24,700 -0.2
14/07/2022
7.67
 779,600 7.17 7.67 7.09 9,200 1,400 0.1
13/07/2022
7.17
 1,056,400 7.32 7.61 7.09 2,500 27,500 -0.2
12/07/2022
7.32
 230,400 6.85 7.32 7.32 0 0 -0.1
11/07/2022
6.85
 109,700 6.40 6.85 6.85 0 0 -0.1
08/07/2022
6.40
 87,400 5.99 6.40 6.40 100 7,800 -0.1
07/07/2022
5.99
 5,579,600 5.61 5.99 5.60 4,900 12,400 -0.1
06/07/2022
5.61
 327,800 5.60 5.71 5.35 8,600 4,000 0.0
05/07/2022
5.60
 334,200 5.60 5.80 5.60 1,500 7,300 -0.0
04/07/2022
5.60
 194,500 5.95 6.21 5.60 2,400 12,800 -0.1
01/07/2022
5.95
 252,900 5.77 5.95 5.47 2,500 8,700 -0.0
30/06/2022
5.77
 174,000 5.83 5.95 5.43 2,100 7,700 -0.0
29/06/2022
5.83
 229,800 6.12 6.12 5.83 26,800 1,800 0.2
28/06/2022
6.12
 228,000 5.91 6.12 5.79 10,000 6,900 0.0
27/06/2022
5.91
 194,500 5.83 5.91 5.52 6,500 3,300 0.0
24/06/2022
5.83
 240,900 5.73 5.92 5.60 900 6,900 -0.0
23/06/2022
5.73
 164,300 5.55 5.73 5.47 17,900 2,400 0.1
22/06/2022
5.55
 266,800 5.25 5.56 5.25 14,000 12,500 0.0
21/06/2022
5.25
 503,000 4.96 5.25 4.65 32,200 200 0.2
20/06/2022
4.96
 414,900 5.33 5.42 4.96 46,500 4,400 0.2
17/06/2022
5.33
 542,800 5.56 5.59 5.18 49,200 1,800 0.3
16/06/2022
5.56
 314,700 5.70 5.96 5.56 14,600 0 0.1
15/06/2022
5.70
 477,500 6.13 6.31 5.70 31,100 4,200 0.2
14/06/2022
6.13
 433,200 6.56 6.56 6.12 18,900 3,900 0.1
13/06/2022
6.56
 706,400 7.05 7.05 6.56 22,000 8,300 0.1
10/06/2022
7.05
 191,100 7.33 7.38 7.05 2,000 9,600 -0.1
09/06/2022
7.33
 160,100 7.31 7.41 7.26 6,600 0 0.1
08/06/2022
7.31
 224,200 7.24 7.48 7.17 3,800 2,200 0.0
07/06/2022
7.24
 356,400 7.57 7.57 7.05 8,800 11,700 -0.0
06/06/2022
7.57
 193,200 7.88 7.95 7.52 2,500 7,200 -0.0
03/06/2022
7.88
 245,900 8.05 8.05 7.74 4,000 10,200 -0.1
02/06/2022
8.05
 326,500 8.17 8.17 7.87 1,900 9,000 -0.1
01/06/2022
8.17
 208,300 8.26 8.26 7.96 1,100 12,600 -0.1
31/05/2022
8.26
 355,100 8.31 8.36 8.04 15,000 1,100 0.1
30/05/2022
8.31
 368,400 8.04 8.45 8.04 18,500 0 0.2
27/05/2022
8.04
 239,900 8.01 8.10 7.89 3,300 200 0.0
26/05/2022
8.01
 348,100 8.13 8.22 7.94 2,300 2,000 0.0
25/05/2022
8.13
 376,200 7.87 8.14 7.73 8,300 100 0.1
24/05/2022
7.87
 168,800 7.90 7.90 7.52 2,700 12,500 -0.1
23/05/2022
7.90
 273,800 8.09 8.14 7.64 4,100 18,500 -0.1
20/05/2022
8.09
 552,100 8.11 8.30 7.87 5,700 9,700 -0.0
19/05/2022
8.11
 163,700 8.28 8.28 7.88 2,800 1,900 0.0
18/05/2022
8.28
 249,700 8.28 8.49 8.14 3,800 6,500 -0.0
17/05/2022
8.28
 291,500 7.83 8.31 7.71 2,400 12,800 -0.1
16/05/2022
7.83
 225,400 7.87 8.21 7.70 0 30,500 -0.3
13/05/2022
7.87
 390,300 7.67 7.87 7.14 14,900 5,600 0.1
12/05/2022
7.67
 248,700 8.24 8.24 7.67 900 23,500 -0.2
11/05/2022
8.24
 253,200 7.85 8.31 7.88 100 7,800 -0.1
10/05/2022
7.85
 399,400 7.73 7.88 7.20 31,000 3,600 0.2
09/05/2022
7.73
 345,200 8.31 8.31 7.73 11,900 9,100 0.0
06/05/2022
8.31
 352,000 8.92 8.92 8.31 6,300 5,100 0.0
05/05/2022
8.92
 416,100 8.92 9.01 8.40 8,800 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |