CTCP Vạn Phát Hưng (vph)

2.44
-0.01
(-0.41%)
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)
03/06/2022
6.94
 245,900 7.08 7.08 6.81 0 0 0
02/06/2022
7.08
 326,500 7.16 7.18 6.93 0 0 0
01/06/2022
7.19
 208,300 7.27 7.27 7.01 0 0 0
31/05/2022
7.27
 355,100 7.23 7.35 7.08 0 0 0
30/05/2022
7.32
 368,400 7.08 7.44 7.08 0 0 0
27/05/2022
7.08
 239,900 7.13 7.13 6.95 0 0 0
26/05/2022
7.05
 348,100 7.24 7.24 6.98 0 0 0
25/05/2022
7.15
 376,200 6.93 7.16 6.81 0 0 0
24/05/2022
6.93
 168,800 6.85 6.95 6.62 0 0 0
23/05/2022
6.95
 273,800 7.16 7.16 6.72 0 0 0
20/05/2022
7.12
 552,100 7.14 7.31 6.93 0 0 0
19/05/2022
7.14
 163,700 6.94 7.16 6.94 0 0 0
18/05/2022
7.28
 249,700 7.32 7.47 7.16 0 0 0
17/05/2022
7.28
 291,500 7.08 7.32 6.78 0 0 0
16/05/2022
6.89
 225,400 7.01 7.22 6.78 0 0 0
13/05/2022
6.93
 390,300 6.40 6.93 6.28 0 0 0
12/05/2022
6.75
 248,700 6.94 7.25 6.75 0 0 0
11/05/2022
7.25
 253,200 7.01 7.32 6.94 0 0 0
10/05/2022
6.91
 399,400 6.34 6.94 6.34 0 0 0
09/05/2022
6.81
 345,200 7.32 7.32 6.81 0 0 0
06/05/2022
7.32
 352,000 7.70 7.70 7.32 0 0 0
05/05/2022
7.85
 416,100 7.89 7.93 7.39 0 0 0
04/05/2022
7.85
 341,900 8.20 8.28 7.85 0 0 0
29/04/2022
8.20
 364,400 7.85 8.32 7.78 0 0 0
28/04/2022
7.89
 355,600 7.93 8.20 7.82 0 0 0
27/04/2022
7.82
 463,300 7.16 7.82 7.08 0 0 0
26/04/2022
7.31
 628,300 6.84 7.31 6.40 0 0 0
25/04/2022
6.84
 671,900 7.74 7.74 6.84 0 0 0
22/04/2022
7.35
 842,700 7.35 8.05 7.35 0 0 0
21/04/2022
7.89
 589,900 7.89 8.20 7.89 0 0 0
20/04/2022
8.47
 809,300 8.47 8.93 8.47 0 0 0
19/04/2022
9.09
 909,600 9.36 10.01 9.09 0 0 0
18/04/2022
9.74
 1,245,600 10.40 10.40 9.74 0 0 0
15/04/2022
10.47
 643,800 10.78 11.13 10.43 0 0 0
14/04/2022
11.17
 395,700 11.32 11.59 10.70 0 0 0
13/04/2022
11.47
 822,500 11.17 11.47 10.16 0 0 0
12/04/2022
10.90
 957,300 11.70 12.17 10.90 0 0 0
08/04/2022
11.70
 571,500 12.17 12.32 11.55 0 0 0
07/04/2022
12.17
 922,800 12.01 12.32 11.63 0 0 0
06/04/2022
12.01
 1,392,700 12.47 12.82 12.01 0 0 0
05/04/2022
12.82
 720,200 12.47 12.94 12.47 0 0 0
04/04/2022
12.78
 1,128,900 13.24 13.28 12.71 0 0 0
01/04/2022
13.21
 741,800 12.90 13.40 12.47 0 0 0
31/03/2022
12.90
 665,300 12.94 13.28 12.55 0 0 0
30/03/2022
12.90
 1,336,000 13.09 14.09 12.71 0 0 0
29/03/2022
13.59
 901,300 13.09 13.59 12.78 0 0 0
28/03/2022
12.71
 2,563,400 13.24 13.86 12.71 0 0 0
25/03/2022
13.63
 830,600 13.67 14.01 13.24 0 0 0
24/03/2022
13.67
 1,414,800 13.63 14.09 13.36 0 0 0
23/03/2022
13.32
 2,012,200 12.55 13.32 12.17 0 0 0
22/03/2022
12.47
 1,019,600 12.94 13.01 12.40 0 0 0
21/03/2022
12.71
 1,192,300 12.59 12.71 12.09 0 0 0
18/03/2022
12.59
 732,900 12.51 12.94 12.51 0 0 0
17/03/2022
12.47
 1,105,900 11.94 12.47 11.94 0 0 0
16/03/2022
11.86
 534,600 11.74 12.09 11.63 0 0 0
15/03/2022
11.63
 319,600 11.17 11.78 11.17 0 0 0
14/03/2022
11.32
 647,100 11.51 11.51 10.74 0 0 0
11/03/2022
11.51
 563,500 11.90 11.90 11.44 0 0 0
10/03/2022
11.90
 407,500 11.94 12.24 11.78 0 0 0
09/03/2022
11.74
 696,400 12.05 12.05 11.17 0 0 0
08/03/2022
11.90
 888,500 12.24 12.40 11.86 0 0 0
07/03/2022
12.40
 760,600 12.74 12.78 12.32 0 0 0
04/03/2022
12.71
 931,400 12.36 13.01 12.24 0 0 0
03/03/2022
12.32
 409,200 12.40 12.63 12.09 0 0 0
02/03/2022
12.40
 661,000 12.67 12.67 12.05 0 0 0
01/03/2022
12.51
 725,900 12.13 12.63 12.05 0 0 0
28/02/2022
12.05
 352,000 12.17 12.17 11.94 0 0 0
25/02/2022
12.17
 542,000 12.01 12.47 11.86 0 0 0
24/02/2022
11.86
 1,408,300 12.63 12.63 11.70 0 0 0
23/02/2022
12.55
 680,300 12.47 12.63 12.32 0 0 0
22/02/2022
12.21
 1,601,300 12.40 12.94 12.17 0 0 0
21/02/2022
13.05
 1,356,600 12.74 13.24 12.47 0 0 0
18/02/2022
12.40
 913,400 11.78 12.40 11.67 0 0 0
17/02/2022
11.78
 729,400 12.28 12.28 11.63 0 0 0
16/02/2022
12.05
 827,800 11.90 12.24 11.55 0 0 0
15/02/2022
11.59
 442,200 11.78 11.78 11.32 0 0 0
14/02/2022
11.47
 916,600 10.70 11.78 10.70 0 0 0
11/02/2022
11.01
 370,400 10.78 11.17 10.78 0 0 0
10/02/2022
10.97
 617,900 10.82 11.40 10.82 0 0 0
09/02/2022
10.78
 869,300 10.51 11.09 10.43 0 0 0
08/02/2022
10.97
 804,600 10.78 11.40 10.78 0 0 0
07/02/2022
10.67
 211,600 10.01 10.67 10.01 0 0 0
28/01/2022
9.97
 1,484,600 10.05 10.40 9.63 0 0 0
27/01/2022
10.32
 944,900 10.78 11.24 10.32 0 0 0
26/01/2022
11.09
 664,300 11.90 11.90 10.93 0 0 0
25/01/2022
11.32
 1,175,400 11.09 11.86 11.09 0 0 0
24/01/2022
11.90
 915,200 12.86 12.86 11.90 0 0 0
21/01/2022
12.78
 1,082,800 13.17 13.17 12.51 0 0 0
20/01/2022
12.36
 1,587,000 10.74 12.36 10.74 0 0 0
19/01/2022
11.55
 636,900 11.55 12.17 11.55 0 0 0
18/01/2022
12.40
 1,359,100 13.24 14.09 12.40 0 0 0
17/01/2022
13.32
 1,937,100 13.17 14.05 12.86 0 0 0
14/01/2022
13.17
 2,684,500 12.28 14.13 12.28 0 0 0
13/01/2022
13.21
 1,794,700 14.25 14.63 13.21 0 0 0
12/01/2022
14.17
 3,083,600 13.94 15.86 13.94 0 0 0
11/01/2022
14.90
 4,199,500 14.48 14.90 13.71 0 0 0
10/01/2022
13.94
 3,704,100 13.94 13.94 13.32 0 0 0
07/01/2022
13.05
 840,900 13.05 13.05 13.05 0 0 0
06/01/2022
12.21
 552,100 12.21 12.21 12.21 0 0 0
05/01/2022
11.44
 737,600 10.78 11.44 10.78 0 0 0

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