CTCP Vạn Phát Hưng (vph)

2.45
0
(0%)
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
(2026-09-04) 		-0.45 -14.75% 634,600 0 0
2.45
3.05
2.45
2 tháng
(2026-08-05) 		-0.52 -16.67% 1,023,000 0 0
2.45
3.15
2.45
3 tháng
(2026-07-06) 		-0.91 -25.93% 1,484,900 0 0
2.45
3.53
2.45
6 tháng
(2026-04-07) 		-1.12 -30.11% 5,216,700 0 0
2.45
4.18
2.45
12 tháng
(2025-10-09) 		-2.80 -51.85% 11,966,000 0 0
2.45
5.40
2.45
24 tháng
(2024-10-14) 		-5.88 -69.34% 59,677,300 0 0
2.45
9.07
2.45
36 tháng
(2023-10-20) 		-4.34 -62.56% 126,205,600 0 0
2.45
9.07
2.45
60 tháng
(2021-11-01) 		-5.07 -66.12% 407,746,600 0 0
2.45
16.93
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.21
 45,700 3.23 3.23 3.14 0 0 0
21/03/2023
3.14
 96,300 3.14 3.19 3.13 0 0 0
20/03/2023
3.14
 45,800 3.15 3.23 3.14 0 0 0
17/03/2023
3.18
 36,800 3.32 3.32 3.16 0 0 0
16/03/2023
3.18
 35,800 3.22 3.23 3.17 0 0 0
15/03/2023
3.23
 110,700 3.23 3.26 3.17 0 0 0
14/03/2023
3.15
 114,300 3.23 3.23 3.15 0 0 0
13/03/2023
3.23
 56,900 3.23 3.28 3.22 0 0 0
10/03/2023
3.28
 55,200 3.28 3.31 3.26 0 0 0
09/03/2023
3.29
 58,100 3.29 3.32 3.26 0 0 0
08/03/2023
3.28
 57,100 3.25 3.29 3.20 0 0 0
07/03/2023
3.25
 56,200 3.23 3.32 3.22 0 0 0
06/03/2023
3.22
 144,500 3.19 3.37 3.19 0 0 0
03/03/2023
3.18
 43,900 3.28 3.28 3.18 0 0 0
02/03/2023
3.19
 35,000 3.19 3.29 3.16 0 0 0
01/03/2023
3.19
 70,000 3.15 3.24 3.11 0 0 0
28/02/2023
3.15
 90,800 3.16 3.26 3.15 0 0 0
27/02/2023
3.16
 98,800 3.19 3.23 3.15 0 0 0
24/02/2023
3.23
 58,600 3.28 3.32 3.23 0 0 0
23/02/2023
3.28
 72,300 3.33 3.37 3.24 0 0 0
22/02/2023
3.37
 115,200 3.33 3.50 3.33 0 0 0
21/02/2023
3.41
 203,400 3.47 3.50 3.36 0 0 0
20/02/2023
3.42
 214,900 3.28 3.42 3.28 0 0 0
17/02/2023
3.23
 123,600 3.40 3.42 3.18 0 0 0
16/02/2023
3.27
 36,000 3.32 3.32 3.26 0 0 0
15/02/2023
3.26
 121,700 3.25 3.32 3.25 0 0 0
14/02/2023
3.28
 62,800 3.33 3.33 3.22 0 0 0
13/02/2023
3.22
 80,900 3.34 3.34 3.18 0 0 0
10/02/2023
3.39
 40,800 3.41 3.42 3.34 0 0 0
09/02/2023
3.40
 58,200 3.40 3.41 3.36 0 0 0
08/02/2023
3.37
 77,800 3.37 3.44 3.36 0 0 0
07/02/2023
3.37
 58,400 3.55 3.55 3.34 0 0 0
06/02/2023
3.47
 57,700 3.47 3.49 3.43 0 0 0
03/02/2023
3.48
 56,300 3.59 3.59 3.35 0 0 0
02/02/2023
3.42
 135,000 3.50 3.50 3.36 0 0 0
01/02/2023
3.49
 181,100 3.52 3.69 3.48 0 0 0
31/01/2023
3.48
 97,400 3.65 3.65 3.48 0 0 0
30/01/2023
3.58
 171,200 3.44 3.60 3.44 0 0 0
27/01/2023
3.44
 88,800 3.43 3.51 3.43 0 0 0
19/01/2023
3.40
 64,000 3.47 3.48 3.37 0 0 0
18/01/2023
3.37
 56,200 3.36 3.44 3.32 0 0 0
17/01/2023
3.36
 156,700 3.32 3.39 3.30 0 0 0
16/01/2023
3.37
 67,400 3.40 3.40 3.31 0 0 0
13/01/2023
3.40
 105,000 3.42 3.44 3.33 0 0 0
12/01/2023
3.35
 41,400 3.31 3.44 3.31 0 0 0
11/01/2023
3.40
 59,400 3.47 3.47 3.32 0 0 0
10/01/2023
3.39
 29,000 3.47 3.47 3.33 0 0 0
09/01/2023
3.40
 63,500 3.42 3.43 3.40 0 0 0
06/01/2023
3.41
 98,200 3.42 3.52 3.40 0 0 0
05/01/2023
3.47
 56,100 3.32 3.62 3.32 0 0 0
04/01/2023
3.47
 121,700 3.48 3.57 3.37 0 0 0
03/01/2023
3.48
 93,000 3.31 3.48 3.31 0 0 0
30/12/2022
3.31
 80,000 3.25 3.40 3.25 0 0 0
29/12/2022
3.25
 83,400 3.37 3.37 3.23 0 0 0
28/12/2022
3.32
 79,300 3.28 3.47 3.22 0 0 0
27/12/2022
3.26
 93,400 2.95 3.26 2.95 0 0 0
26/12/2022
3.14
 406,700 3.37 3.37 3.14 0 0 0
23/12/2022
3.37
 87,300 3.48 3.58 3.36 0 0 0
22/12/2022
3.51
 46,300 3.65 3.65 3.33 0 0 0
21/12/2022
3.46
 208,600 3.52 3.81 3.46 0 0 0
20/12/2022
3.71
 153,500 3.90 3.90 3.56 0 0 0
19/12/2022
3.82
 298,200 3.98 3.98 3.82 0 0 0
16/12/2022
3.98
 128,400 3.98 3.98 3.92 0 0 0
15/12/2022
3.98
 80,300 3.97 4.08 3.90 0 0 0
14/12/2022
3.98
 136,900 4.13 4.13 3.98 0 0 0
13/12/2022
4.00
 166,600 4.00 4.00 3.76 0 0 0
12/12/2022
4.00
 199,200 4.31 4.31 3.98 0 0 0
09/12/2022
4.13
 155,500 4.13 4.13 3.91 0 0 0
08/12/2022
4.10
 128,800 3.84 4.15 3.84 0 0 0
07/12/2022
3.97
 221,400 4.00 4.15 3.97 0 0 0
06/12/2022
4.26
 290,100 4.39 4.56 4.26 0 0 0
05/12/2022
4.58
 289,600 4.64 4.64 4.39 0 0 0
02/12/2022
4.49
 206,800 4.48 4.61 4.28 0 0 0
01/12/2022
4.52
 379,700 4.39 4.52 4.22 0 0 0
30/11/2022
4.23
 241,600 4.31 4.31 4.05 0 0 0
29/11/2022
4.10
 456,900 4.13 4.15 3.90 0 0 0
28/11/2022
3.88
 475,400 3.76 3.88 3.76 0 0 0
25/11/2022
3.63
 127,000 3.57 3.63 3.48 0 0 0
24/11/2022
3.48
 159,200 3.39 3.49 3.24 0 0 0
23/11/2022
3.41
 39,700 3.64 3.64 3.41 0 0 0
22/11/2022
3.64
 541,100 3.42 3.72 3.40 0 0 0
21/11/2022
3.48
 149,800 3.40 3.48 3.35 0 0 0
18/11/2022
3.37
 217,000 3.29 3.47 3.15 0 0 0
17/11/2022
3.27
 210,800 3.15 3.34 3.15 0 0 0
16/11/2022
3.13
 363,300 2.73 3.13 2.73 0 0 0
15/11/2022
2.93
 275,700 2.99 2.99 2.86 0 0 0
14/11/2022
3.07
 217,800 3.20 3.20 2.96 0 0 0
11/11/2022
3.18
 115,400 3.40 3.52 3.18 0 0 0
10/11/2022
3.40
 138,800 3.65 3.65 3.40 0 0 0
09/11/2022
3.65
 53,800 3.65 3.90 3.65 0 0 0
08/11/2022
3.70
 96,200 3.73 3.73 3.48 0 0 0
07/11/2022
3.73
 295,700 3.73 3.73 3.40 0 0 0
04/11/2022
3.65
 253,300 3.86 3.86 3.61 0 0 0
03/11/2022
3.87
 87,800 3.81 3.89 3.74 0 0 0
02/11/2022
3.88
 92,400 3.90 3.97 3.82 0 0 0
01/11/2022
3.90
 135,500 3.90 3.90 3.73 0 0 0
31/10/2022
3.73
 135,100 3.95 4.04 3.73 0 0 0
28/10/2022
3.95
 216,400 3.94 4.21 3.94 0 0 0
27/10/2022
3.94
 191,100 3.81 3.98 3.81 0 0 0
26/10/2022
3.81
 221,600 3.81 3.97 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc