CTCP Vạn Phát Hưng (vph)

2.40
-0.05
(-2.04%)
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)
25/10/2022
3.81
 180,700 3.82 4.13 3.81 0 0 0
24/10/2022
4.10
 209,500 4.42 4.42 4.10 0 0 0
21/10/2022
4.40
 110,200 4.73 4.83 4.40 0 0 0
20/10/2022
4.73
 96,200 4.64 4.98 4.64 0 0 0
19/10/2022
4.93
 80,300 4.95 5.04 4.87 0 0 0
18/10/2022
4.98
 163,800 4.90 5.10 4.89 0 0 0
17/10/2022
4.90
 148,700 4.76 4.92 4.64 0 0 0
14/10/2022
4.98
 98,100 4.98 5.06 4.93 0 0 0
13/10/2022
4.96
 85,200 5.06 5.06 4.82 0 0 0
12/10/2022
5.06
 191,800 4.77 5.06 4.73 0 0 0
11/10/2022
4.85
 231,200 5.06 5.21 4.85 0 0 0
10/10/2022
5.22
 247,600 4.76 5.22 4.76 0 0 0
07/10/2022
5.10
 609,400 5.25 5.47 5.10 0 0 0
06/10/2022
5.48
 126,300 5.74 5.85 5.48 0 0 0
05/10/2022
5.89
 211,400 5.64 5.89 5.56 0 0 0
04/10/2022
5.67
 116,900 5.65 5.72 5.31 0 0 0
03/10/2022
5.63
 445,200 6.05 6.06 5.63 0 0 0
30/09/2022
6.05
 196,500 5.80 6.05 5.45 0 0 0
29/09/2022
5.80
 61,400 6.14 6.16 5.80 0 0 0
28/09/2022
6.14
 157,800 6.41 6.53 6.14 0 0 0
27/09/2022
6.59
 132,900 6.39 6.72 6.39 0 0 0
26/09/2022
6.63
 198,300 6.90 6.90 6.63 0 0 0
23/09/2022
7.05
 131,100 7.13 7.13 6.89 0 0 0
22/09/2022
7.13
 146,200 6.76 7.13 6.76 0 0 0
21/09/2022
7.02
 69,900 6.97 7.02 6.77 0 0 0
20/09/2022
7.04
 168,400 6.88 7.04 6.65 0 0 0
19/09/2022
6.88
 152,100 7.21 7.21 6.72 0 0 0
16/09/2022
7.05
 173,300 6.97 7.05 6.72 0 0 0
15/09/2022
6.97
 73,800 7.10 7.21 6.97 0 0 0
14/09/2022
7.13
 184,700 6.97 7.21 6.84 0 0 0
13/09/2022
7.04
 98,300 7.04 7.21 6.92 0 0 0
12/09/2022
7.05
 86,200 7.05 7.10 6.97 0 0 0
09/09/2022
7.05
 98,900 6.89 7.05 6.88 0 0 0
08/09/2022
7.05
 147,200 7.05 7.13 6.80 0 0 0
07/09/2022
7.04
 113,500 7.34 7.34 7.04 0 0 0
06/09/2022
7.34
 94,400 7.32 7.38 7.29 0 0 0
05/09/2022
7.33
 102,800 7.46 7.46 7.30 0 0 0
31/08/2022
7.46
 163,100 7.29 7.46 7.05 0 0 0
30/08/2022
7.23
 182,600 7.30 7.30 7.06 0 0 0
29/08/2022
7.06
 290,400 7.09 7.42 7.06 0 0 0
26/08/2022
7.55
 156,500 7.63 7.64 7.42 0 0 0
25/08/2022
7.63
 362,600 7.55 7.66 7.50 0 0 0
24/08/2022
7.55
 238,100 7.36 7.55 7.33 0 0 0
23/08/2022
7.36
 240,800 6.87 7.36 6.82 0 0 0
22/08/2022
6.88
 542,800 7.22 7.29 6.88 0 0 0
19/08/2022
7.34
 143,800 7.50 7.53 7.34 0 0 0
18/08/2022
7.50
 158,500 7.58 7.58 7.38 0 0 0
17/08/2022
7.45
 573,700 7.47 7.79 7.45 0 0 0
16/08/2022
7.45
 125,200 7.46 7.49 7.38 0 0 0
15/08/2022
7.46
 173,500 7.61 7.61 7.35 0 0 0
12/08/2022
7.43
 550,300 7.53 7.53 7.30 0 0 0
11/08/2022
7.54
 504,700 7.71 7.73 7.21 0 0 0
10/08/2022
7.69
 296,300 7.55 7.71 7.55 0 0 0
09/08/2022
7.70
 382,900 7.79 7.79 7.55 0 0 0
08/08/2022
7.71
 540,500 7.54 7.83 7.54 0 0 0
05/08/2022
7.52
 242,900 7.50 7.55 7.40 0 0 0
04/08/2022
7.55
 637,700 7.26 7.71 7.26 0 0 0
03/08/2022
7.26
 565,300 7.30 7.38 7.19 0 0 0
02/08/2022
7.35
 602,800 7.31 7.55 7.23 0 0 0
01/08/2022
7.39
 631,700 7.54 7.54 7.31 0 0 0
29/07/2022: Cổ tức tiền mặt tỉ lệ: 7%
29/07/2022
7.50
 355,700 7.63 7.71 7.46 0 0 0
28/07/2022
7.55
 1,104,100 7.15 7.55 7.05 0 0 0
27/07/2022
7.06
 270,700 6.78 7.12 6.78 0 0 0
26/07/2022
6.93
 330,900 7.08 7.16 6.93 0 0 0
25/07/2022
7.08
 371,600 6.93 7.16 6.93 0 0 0
22/07/2022
6.97
 309,200 6.93 7.16 6.93 0 0 0
21/07/2022
6.91
 315,300 7.24 7.24 6.91 0 0 0
20/07/2022
7.07
 737,500 6.85 7.24 6.77 0 0 0
19/07/2022
6.84
 647,000 6.61 6.84 6.33 0 0 0
18/07/2022
6.63
 500,300 6.85 6.87 6.62 0 0 0
15/07/2022
6.80
 584,500 7.18 7.18 6.74 0 0 0
14/07/2022
6.75
 779,600 6.31 6.75 6.24 0 0 0
13/07/2022
6.31
 1,056,400 6.70 6.70 6.24 0 0 0
12/07/2022
6.45
 230,400 6.45 6.45 6.45 0 0 0
11/07/2022
6.03
 109,700 6.03 6.03 6.03 0 0 0
08/07/2022
5.64
 87,400 5.64 5.64 5.64 0 0 0
07/07/2022
5.27
 5,579,600 4.96 5.27 4.93 0 0 0
06/07/2022
4.94
 327,800 4.71 5.03 4.71 0 0 0
05/07/2022
4.93
 334,200 5.01 5.11 4.93 0 0 0
04/07/2022
4.93
 194,500 5.39 5.47 4.93 0 0 0
01/07/2022
5.24
 252,900 5.04 5.24 4.81 0 0 0
30/06/2022
5.08
 174,000 5.24 5.24 4.78 0 0 0
29/06/2022
5.13
 229,800 5.13 5.39 5.13 0 0 0
28/06/2022
5.39
 228,000 5.24 5.39 5.10 0 0 0
27/06/2022
5.20
 194,500 5.19 5.20 4.86 0 0 0
24/06/2022
5.13
 240,900 4.93 5.21 4.93 0 0 0
23/06/2022
5.04
 164,300 4.88 5.04 4.81 0 0 0
22/06/2022
4.88
 266,800 4.89 4.89 4.62 0 0 0
21/06/2022
4.62
 503,000 4.37 4.62 4.10 0 0 0
20/06/2022
4.37
 414,900 4.74 4.77 4.37 0 0 0
17/06/2022
4.69
 542,800 4.63 4.92 4.56 0 0 0
16/06/2022
4.89
 314,700 5.04 5.24 4.89 0 0 0
15/06/2022
5.02
 477,500 5.40 5.55 5.02 0 0 0
14/06/2022
5.40
 433,200 5.48 5.77 5.39 0 0 0
13/06/2022
5.78
 706,400 6.16 6.16 5.78 0 0 0
10/06/2022
6.21
 191,100 6.49 6.49 6.21 0 0 0
09/06/2022
6.45
 160,100 6.52 6.52 6.39 0 0 0
08/06/2022
6.43
 224,200 6.58 6.58 6.31 0 0 0
07/06/2022
6.38
 356,400 6.48 6.61 6.21 0 0 0
06/06/2022
6.66
 193,200 6.94 7.00 6.62 0 0 0

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