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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |