CTCP Vạn Phát Hưng (vph)

2.94
0.02
(0.68%)
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
(2026-08-19) 		-0.08 -2.67% 564,400 0 0
2.90
4.45
2.94
2 tháng
(2026-07-20) 		-0.29 -9.03% 1,091,200 0 0
2.90
4.45
2.94
3 tháng
(2026-06-22) 		-0.68 -18.89% 1,363,600 0 0
2.90
4.45
2.94
6 tháng
(2026-03-23) 		-0.70 -19.34% 5,450,700 0 0
2.90
4.48
2.94
12 tháng
(2025-09-23) 		-2.54 -46.52% 12,669,900 0 0
2.90
5.50
2.94
24 tháng
(2024-09-30) 		-5.28 -64.38% 61,678,200 0 0
2.90
9.07
2.94
36 tháng
(2023-10-04) 		-5.05 -63.37% 133,455,900 0 0
2.73
9.07
2.94
60 tháng
(2021-10-14) 		-3.51 -54.58% 434,495,200 68,611 -4.2
2.73
16.93
2.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.48
 325,500 4.48 4.52 4.30 0 0 0
06/04/2023
4.48
 338,400 4.48 4.48 4.46 0 0 0
05/04/2023
4.18
 605,800 3.96 4.18 3.92 0 0 0
04/04/2023
3.91
 284,500 4.01 4.01 3.85 0 0 0
03/04/2023
3.83
 232,800 3.66 3.83 3.66 0 0 0
31/03/2023
3.61
 180,400 3.70 3.76 3.61 0 0 0
30/03/2023
3.70
 95,300 3.76 3.76 3.64 0 0 0
29/03/2023
3.66
 117,100 3.63 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 3.73 3.73 3.61 0 0 0
24/03/2023
3.65
 48,000 3.67 3.67 3.61 0 0 0
23/03/2023
3.65
 55,200 3.60 3.67 3.58 0 0 0
22/03/2023
3.65
 45,700 3.67 3.67 3.57 0 0 0
21/03/2023
3.57
 96,300 3.57 3.63 3.55 0 0 0
20/03/2023
3.57
 45,800 3.58 3.67 3.57 0 0 0
17/03/2023
3.62
 36,800 3.77 3.77 3.59 0 0 0
16/03/2023
3.62
 35,800 3.66 3.67 3.60 0 0 0
15/03/2023
3.67
 110,700 3.67 3.70 3.60 0 0 0
14/03/2023
3.58
 114,300 3.67 3.67 3.58 0 0 0
13/03/2023
3.67
 56,900 3.67 3.73 3.66 0 0 0
10/03/2023
3.73
 55,200 3.72 3.76 3.70 0 0 0
09/03/2023
3.74
 58,100 3.74 3.77 3.70 0 0 0
08/03/2023
3.73
 57,100 3.69 3.74 3.64 0 0 0
07/03/2023
3.69
 56,200 3.67 3.77 3.66 0 0 0
06/03/2023
3.66
 144,500 3.63 3.83 3.63 0 0 0
03/03/2023
3.61
 43,900 3.72 3.72 3.61 0 0 0
02/03/2023
3.63
 35,000 3.63 3.74 3.59 0 0 0
01/03/2023
3.63
 70,000 3.58 3.68 3.53 0 0 0
28/02/2023
3.58
 90,800 3.59 3.70 3.58 0 0 0
27/02/2023
3.59
 98,800 3.63 3.67 3.58 0 0 0
24/02/2023
3.67
 58,600 3.72 3.77 3.67 0 0 0
23/02/2023
3.72
 72,300 3.78 3.83 3.68 0 0 0
22/02/2023
3.83
 115,200 3.79 3.98 3.79 0 0 0
21/02/2023
3.87
 203,400 3.94 3.98 3.82 0 0 0
20/02/2023
3.88
 214,900 3.72 3.88 3.72 0 0 0
17/02/2023
3.67
 123,600 3.86 3.89 3.61 0 0 0
16/02/2023
3.71
 36,000 3.77 3.77 3.70 0 0 0
15/02/2023
3.70
 121,700 3.69 3.77 3.69 0 0 0
14/02/2023
3.72
 62,800 3.79 3.79 3.66 0 0 0
13/02/2023
3.66
 80,900 3.80 3.80 3.61 0 0 0
10/02/2023
3.85
 40,800 3.87 3.88 3.80 0 0 0
09/02/2023
3.86
 58,200 3.86 3.87 3.82 0 0 0
08/02/2023
3.83
 77,800 3.83 3.91 3.82 0 0 0
07/02/2023
3.83
 58,400 4.03 4.03 3.80 0 0 0
06/02/2023
3.95
 57,700 3.95 3.97 3.90 0 0 0
03/02/2023
3.96
 56,300 4.08 4.08 3.81 0 0 0
02/02/2023
3.89
 135,000 3.98 3.98 3.82 0 0 0
01/02/2023
3.97
 181,100 4.00 4.19 3.96 0 0 0
31/01/2023
3.96
 97,400 4.15 4.15 3.96 0 0 0
30/01/2023
4.07
 171,200 3.91 4.09 3.91 0 0 0
27/01/2023
3.91
 88,800 3.90 3.99 3.90 0 0 0
26/01/2023
2.73
 19,200 2.83 2.83 2.73 0 0 0
25/01/2023
2.73
 19,200 2.83 2.83 2.73 0 0 0
24/01/2023
2.73
 19,200 2.83 2.83 2.73 0 0 0
23/01/2023
2.73
 19,200 2.83 2.83 2.73 0 0 0
20/01/2023
2.73
 19,200 2.83 2.83 2.73 0 0 0
19/01/2023
3.86
 64,000 3.94 3.96 3.83 0 0 0
18/01/2023
3.83
 56,200 3.82 3.91 3.77 0 0 0
17/01/2023
3.82
 156,700 3.77 3.85 3.75 0 0 0
16/01/2023
3.83
 67,400 3.86 3.86 3.76 0 0 0
13/01/2023
3.86
 105,000 3.88 3.91 3.78 0 0 0
12/01/2023
3.81
 41,400 3.76 3.91 3.76 0 0 0
11/01/2023
3.86
 59,400 3.94 3.94 3.77 0 0 0
10/01/2023
3.85
 29,000 3.94 3.94 3.79 0 0 0
09/01/2023
3.86
 63,500 3.89 3.90 3.86 0 0 0
06/01/2023
3.87
 98,200 3.88 4.00 3.86 0 0 0
05/01/2023
3.94
 56,100 3.77 4.11 3.77 0 0 0
04/01/2023
3.94
 121,700 3.96 4.05 3.83 0 0 0
03/01/2023
3.96
 93,000 3.76 3.96 3.76 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

Chính sách bảo mật | Điều khoản sử dụng |