CTCP Vạn Phát Hưng (vph)

7.10
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
(2024-10-28) 		-0.86 -10.80% 3,714,300 46,600 0.3
6.79
7.96
7.10
2 tháng
(2024-09-26) 		-1.21 -14.56% 10,303,300 37,600 0.3
6.79
9.07
7.10
3 tháng
(2024-08-27) 		-1.61 -18.45% 14,321,300 28,800 0.2
6.79
9.07
7.10
6 tháng
(2024-05-29) 		-0.61 -7.88% 37,154,400 -162,700 -1.5
6.79
9.07
7.10
12 tháng
(2023-12-01) 		-0.44 -5.81% 65,764,700 -205,200 -1.9
6.18
9.07
7.10
24 tháng
(2022-12-06) 		2.26 46.61% 151,484,600 -253,700 -1.9
3.57
10.41
7.10
36 tháng
(2021-12-13) 		-2.39 -25.21% 304,546,700 -247,189 -6.4
3.33
16.93
7.10
60 tháng
(2019-12-23) 		3.73 110.70% 477,007,510 -12,364,199 -96.5
2.70
16.93
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
3.46
 46,270 3.48 3.50 3.37 0 0 0
02/07/2020
3.48
 53,760 3.53 3.53 3.39 0 0 0
01/07/2020
3.53
 50,140 3.50 3.53 3.46 0 0 0
30/06/2020
3.50
 18,070 3.50 3.51 3.43 30 0 0.0
29/06/2020
3.50
 106,870 3.62 3.62 3.48 30 0 0.0
26/06/2020
3.62
 8,740 3.59 3.67 3.56 30 0 0.0
25/06/2020
3.59
 72,170 3.69 3.69 3.59 0 0 0
24/06/2020
3.69
 34,060 3.75 3.80 3.67 100 2,730 -0.0
23/06/2020
3.75
 57,010 3.75 3.77 3.67 0 11,650 -0.1
22/06/2020
3.75
 77,400 3.79 3.81 3.72 670 16,380 -0.1
19/06/2020
3.79
 53,340 3.79 3.83 3.71 0 10,030 -0.0
18/06/2020
3.79
 132,180 3.86 3.86 3.71 0 26,130 -0.1
17/06/2020
3.86
 65,650 3.87 3.95 3.79 0 12,580 -0.1
16/06/2020
3.87
 87,000 3.75 3.88 3.75 40 16,740 -0.1
15/06/2020
3.75
 161,780 3.79 3.91 3.75 0 29,430 -0.1
12/06/2020
3.79
 157,790 4.02 4.02 3.75 0 22,130 -0.1
11/06/2020
4.02
 279,880 4.32 4.45 4.02 0 31,250 -0.2
10/06/2020
4.32
 148,700 4.23 4.45 4.17 2,000 38,510 -0.2
09/06/2020
4.23
 356,160 3.97 4.25 3.92 3,920 96,130 -0.5
08/06/2020
3.97
 271,480 3.83 4.00 3.92 0 58,340 -0.3
05/06/2020
3.83
 146,760 3.74 3.91 3.60 6,080 0 0.0
04/06/2020
3.74
 174,280 3.57 3.74 3.58 0 540 -0.0
03/06/2020
3.57
 95,270 3.59 3.61 3.56 0 0 0
02/06/2020
3.59
 121,940 3.61 3.75 3.59 0 0 0
01/06/2020
3.61
 146,320 3.41 3.64 3.52 0 0 0
29/05/2020
3.41
 48,950 3.48 3.59 3.39 0 0 0
28/05/2020
3.48
 136,270 3.61 3.74 3.48 0 0 0
27/05/2020
3.61
 143,070 3.39 3.62 3.43 0 500 -0.0
26/05/2020
3.39
 119,050 3.29 3.52 3.29 0 50 -0.0
25/05/2020
3.29
 54,260 3.30 3.38 3.29 0 2,000 -0.0
22/05/2020
3.30
 25,830 3.30 3.38 3.30 0 0 0
21/05/2020
3.30
 80,110 3.40 3.40 3.28 0 0 0
20/05/2020
3.40
 102,440 3.35 3.43 3.31 0 0 0
19/05/2020
3.35
 88,360 3.40 3.55 3.32 0 0 0
18/05/2020
3.40
 110,150 3.27 3.40 3.27 0 0 0
15/05/2020
3.27
 162,610 3.30 3.39 3.18 0 0 0
14/05/2020
3.30
 72,070 3.17 3.35 3.12 0 0 0
13/05/2020
3.17
 111,660 3.14 3.26 3.03 0 0 0
12/05/2020
3.14
 190,390 2.94 3.14 3.01 0 0 0
11/05/2020
2.94
 137,170 3.13 3.23 2.94 0 0 0
08/05/2020
3.13
 362,870 2.95 3.15 3.02 0 0 0
07/05/2020
2.95
 130,950 2.95 3.02 2.94 0 0 0
06/05/2020
2.95
 118,370 3.00 3.10 2.95 0 0 0
05/05/2020
3.00
 193,900 2.94 3.01 2.94 0 0 0
04/05/2020
2.94
 101,460 3.07 3.07 2.94 0 0 0
29/04/2020
3.07
 79,660 3.10 3.12 3.06 0 0 0
28/04/2020
3.10
 23,120 3.08 3.10 3.06 0 0 0
27/04/2020
3.08
 199,670 3.04 3.14 2.98 0 150,050 -0.6
24/04/2020
3.04
 159,830 2.99 3.04 3.02 0 66,530 -0.2
23/04/2020
2.99
 126,280 3.03 3.04 2.99 0 49,580 -0.2
22/04/2020
3.03
 27,530 3.01 3.03 2.90 0 0 0
21/04/2020
3.01
 130,950 3.12 3.12 2.96 0 59,280 -0.2
20/04/2020
3.12
 24,410 3.14 3.14 3.06 0 0 0
17/04/2020
3.14
 1,180 3.03 3.14 3.13 0 0 0
16/04/2020
3.03
 23,700 3.07 3.18 3.02 0 0 0
15/04/2020
3.07
 61,030 3.10 3.22 3.06 0 0 0
14/04/2020
3.10
 41,560 3.10 3.20 3.06 0 0 0
13/04/2020
3.10
 9,480 3.10 3.21 2.99 0 0 0
10/04/2020
3.10
 34,690 3.14 3.17 3.02 0 0 0
09/04/2020
3.14
 27,660 3.09 3.18 3.06 0 0 0
08/04/2020
3.09
 34,560 3.10 3.14 3.02 0 0 0
07/04/2020
3.10
 19,960 3.10 3.18 2.92 0 0 0
06/04/2020
3.10
 39,760 2.99 3.10 3.02 0 0 0
03/04/2020
2.99
 24,110 2.93 3.02 2.86 0 0 0
01/04/2020
2.93
 8,210 2.86 2.94 2.73 0 0 0
31/03/2020
2.86
 57,310 2.70 2.89 2.70 0 0 0
30/03/2020
2.70
 148,070 2.87 2.98 2.68 0 0 0
27/03/2020
2.87
 22,130 2.98 2.98 2.77 0 0 0
26/03/2020
2.98
 2,820 2.99 2.99 2.98 0 0 0
25/03/2020
2.99
 12,420 2.84 2.99 2.72 0 0 0
24/03/2020
2.84
 64,080 2.80 2.86 2.60 0 0 0
23/03/2020
2.80
 31,570 3.00 3.00 2.80 0 0 0
20/03/2020
3.00
 13,210 3.05 3.05 3.00 50 0 0.0
19/03/2020
3.05
 6,080 3.09 3.09 2.89 0 80 -0.0
18/03/2020
3.09
 83,920 3.06 3.17 3.06 0 0 0
17/03/2020
3.06
 4,730 3.06 3.18 3.05 0 0 0
16/03/2020
3.06
 29,570 3.02 3.10 3.02 0 0 0
13/03/2020
3.02
 59,010 3.02 3.02 2.82 0 130 -0.0
12/03/2020
3.02
 237,970 3.08 3.08 2.86 0 230 -0.0
11/03/2020
3.08
 155,560 3.08 3.08 3.04 0 0 0
10/03/2020
3.08
 35,390 3.04 3.11 2.86 0 60 -0.0
09/03/2020
3.04
 74,460 3.17 3.17 2.95 0 0 0
06/03/2020
3.17
 6,240 3.19 3.19 3.10 0 0 0
05/03/2020
3.19
 8,540 3.17 3.19 3.12 0 0 0
04/03/2020
3.17
 760 3.17 3.17 3.17 0 0 0
03/03/2020
3.17
 25,200 3.18 3.19 2.96 0 13,190 -0.0
02/03/2020
3.18
 5,130 3.17 3.21 3.18 0 0 0
28/02/2020
3.17
 15,780 3.17 3.18 3.10 0 0 0
27/02/2020
3.17
 4,780 3.12 3.19 3.11 0 0 0
26/02/2020
3.12
 17,910 3.20 3.21 3.10 0 0 0
25/02/2020
3.20
 9,570 3.20 3.20 3.10 0 0 0
24/02/2020
3.20
 17,460 3.27 3.27 3.10 0 0 0
21/02/2020
3.27
 44,230 3.28 3.34 3.12 0 0 0
20/02/2020
3.28
 14,480 3.31 3.33 3.20 0 0 0
19/02/2020
3.31
 2,350 3.34 3.34 3.20 0 0 0
18/02/2020
3.34
 22,190 3.30 3.35 3.20 0 0 0
17/02/2020
3.30
 8,260 3.18 3.34 3.15 10 0 0.0
14/02/2020
3.18
 7,400 3.20 3.35 3.12 0 0 0
13/02/2020
3.20
 1,110 3.32 3.32 3.20 0 0 0
12/02/2020
3.32
 12,800 3.30 3.34 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |