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)
04/01/2022
10.70
 1,326,300 10.51 10.78 10.43 0 0 0
31/12/2021
10.55
 1,077,400 10.63 10.86 10.16 0 0 0
30/12/2021
10.67
 1,309,600 10.90 11.17 10.55 0 0 0
29/12/2021
10.93
 1,691,700 10.78 11.05 10.51 0 0 0
28/12/2021
10.47
 2,186,900 10.40 10.63 10.09 0 0 0
27/12/2021
10.20
 1,775,400 10.32 10.32 9.63 0 0 0
24/12/2021
10.32
 1,893,300 10.93 11.13 10.16 0 0 0
23/12/2021
10.63
 3,625,400 10.36 10.63 9.93 0 0 0
22/12/2021
9.93
 2,560,400 9.55 9.93 9.32 0 0 0
21/12/2021
9.32
 1,306,500 9.20 9.36 8.89 0 0 0
20/12/2021
9.36
 1,527,000 9.55 9.55 9.09 0 0 0
17/12/2021
9.05
 2,528,300 8.47 9.05 8.47 0 0 0
16/12/2021
8.47
 1,123,600 8.12 8.47 8.09 0 0 0
15/12/2021
8.24
 1,037,000 8.24 8.55 8.09 0 0 0
14/12/2021
8.36
 1,142,500 8.47 8.74 8.16 0 0 0
13/12/2021
8.36
 991,600 7.74 8.36 7.74 0 0 0
10/12/2021
7.82
 833,400 7.74 7.97 7.69 0 0 0
09/12/2021
7.85
 1,185,300 7.74 7.85 7.55 0 0 0
08/12/2021
7.74
 664,300 7.82 8.05 7.70 0 0 0
07/12/2021
7.82
 1,162,600 7.93 7.97 7.66 0 0 0
06/12/2021
7.65
 1,416,500 8.16 8.43 7.52 0 0 0
03/12/2021
8.09
 2,077,000 8.62 8.66 8.09 0 0 0
02/12/2021
8.66
 1,111,200 8.89 8.89 8.62 0 0 0
01/12/2021
8.78
 1,148,700 8.86 8.93 8.62 0 0 0
30/11/2021
8.86
 1,553,200 9.16 9.16 8.78 0 0 0
29/11/2021
8.86
 1,738,400 8.39 8.93 8.32 0 0 0
26/11/2021
8.59
 1,842,400 9.09 9.09 8.47 0 0 0
25/11/2021
8.86
 1,046,000 8.51 8.86 8.39 0 0 0
24/11/2021
8.47
 1,012,100 8.47 8.62 8.36 0 0 0
23/11/2021
8.24
 2,445,000 7.78 8.43 7.78 0 0 0
22/11/2021
8.32
 2,799,600 9.20 9.55 8.32 0 0 0
19/11/2021
8.93
 2,988,800 9.20 9.20 8.20 0 0 0
18/11/2021
8.62
 1,767,200 8.09 8.62 7.93 0 0 0
17/11/2021
8.09
 1,597,200 8.20 8.36 7.70 0 0 0
16/11/2021
8.20
 2,290,200 7.97 8.24 7.69 0 0 0
15/11/2021
7.70
 2,573,600 7.61 7.70 7.32 0 0 0
12/11/2021
7.22
 1,395,900 7.24 7.28 7.05 0 0 0
11/11/2021
7.22
 2,021,300 7.08 7.32 7.01 0 0 0
10/11/2021
6.91
 1,359,800 6.57 6.93 6.56 0 0 0
09/11/2021
6.55
 1,420,100 6.85 6.85 6.48 0 0 0
08/11/2021
6.71
 1,157,100 6.84 6.89 6.64 0 0 0
05/11/2021
6.64
 1,018,500 6.55 6.70 6.39 0 0 0
04/11/2021
6.61
 1,493,100 6.53 6.78 6.31 0 0 0
03/11/2021
6.71
 2,805,000 7.50 7.50 6.71 0 0 0
02/11/2021
7.21
 3,048,900 7.20 7.21 6.75 0 0 0
01/11/2021
6.75
 2,854,900 6.39 6.75 6.31 0 0 0
29/10/2021
6.31
 2,013,400 6.40 6.41 6.24 0 0 0
28/10/2021
6.39
 1,095,800 6.47 6.58 6.39 0 0 0
27/10/2021
6.47
 1,350,900 6.35 6.54 6.31 0 0 0
26/10/2021
6.35
 1,145,800 6.31 6.42 6.26 0 0 0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/10/2021
6.38
 1,752,600 6.62 6.68 6.36 0 0 0
22/10/2021
6.38
 2,096,000 6.14 6.46 6.14 0 0 0
21/10/2021
6.25
 1,764,300 6.18 6.40 6.18 0 0 0
20/10/2021
6.44
 2,910,800 6.68 6.93 6.31 0 0 0
19/10/2021
6.68
 3,494,300 6.27 6.70 6.04 0 0 0
18/10/2021
6.26
 3,008,700 6.18 6.28 6.00 0 0 0
15/10/2021
5.98
 2,036,200 6.00 6.00 5.83 0 0 0
14/10/2021
5.66
 1,084,700 5.46 5.74 5.35 0 0 0
13/10/2021
5.46
 1,435,200 5.53 5.53 5.39 0 0 0
12/10/2021
5.21
 745,100 5.03 5.21 5.03 0 0 0
11/10/2021
5.03
 817,900 4.85 5.06 4.74 0 0 0
08/10/2021
4.88
 350,400 4.83 4.99 4.83 0 0 0
07/10/2021
4.80
 557,900 4.62 4.87 4.62 0 0 0
06/10/2021
4.62
 1,344,900 4.94 4.94 4.60 0 0 0
05/10/2021
4.95
 287,700 4.88 4.99 4.85 0 0 0
04/10/2021
4.85
 2,643,000 5.03 5.05 4.85 0 0 0
01/10/2021
5.21
 1,087,700 5.17 5.41 5.17 0 0 0
30/09/2021
5.31
 877,200 5.45 5.46 5.31 0 0 0
29/09/2021
5.46
 706,800 5.31 5.60 5.17 0 0 0
28/09/2021
5.34
 855,800 4.97 5.38 4.97 0 0 0
27/09/2021
5.34
 3,161,300 5.34 5.60 5.34 0 0 0
24/09/2021
5.73
 1,635,600 6.12 6.12 5.73 0 0 0
23/09/2021
6.16
 1,116,500 6.16 6.16 6.16 0 0 0
22/09/2021
5.76
 9,009,000 5.46 5.76 5.35 0 0 0
21/09/2021
5.39
 1,758,500 5.31 5.46 5.18 0 0 0
20/09/2021
5.57
 2,108,600 5.26 5.72 5.25 0 0 0
17/09/2021
5.35
 818,600 5.24 5.51 5.24 0 0 0
16/09/2021
5.51
 1,286,100 5.29 5.60 5.29 0 0 0
15/09/2021
5.60
 2,233,600 6.07 6.07 5.60 0 0 0
14/09/2021
5.68
 634,900 5.67 5.68 5.46 0 0 0
13/09/2021
5.31
 3,208,100 5.31 5.31 5.03 0 0 0
10/09/2021
4.97
 486,600 4.97 4.97 4.97 0 0 0
09/09/2021
4.65
 471,500 4.65 4.65 4.65 0 0 0
08/09/2021
4.34
 845,400 4.16 4.34 4.16 0 0 0
07/09/2021
4.06
 210,200 4.23 4.23 4.04 0 0 0
06/09/2021
4.18
 441,800 4.06 4.22 4.06 0 0 0
01/09/2021
4.08
 286,000 3.91 4.08 3.88 0 0 0
31/08/2021
3.91
 97,000 3.91 3.92 3.83 0 0 0
30/08/2021
3.85
 86,100 3.83 3.91 3.83 0 0 0
27/08/2021
3.82
 82,400 3.83 3.85 3.76 0 0 0
26/08/2021
3.83
 29,800 3.94 3.94 3.78 0 0 0
25/08/2021
3.80
 83,000 3.77 3.81 3.73 0 0 0
24/08/2021
3.76
 170,500 3.73 3.81 3.73 0 0 0
23/08/2021
3.78
 111,600 3.89 3.91 3.78 0 0 0
20/08/2021
3.89
 242,300 4.14 4.14 3.88 0 0 0
19/08/2021
4.14
 178,900 4.17 4.23 4.13 0 0 0
18/08/2021
4.13
 293,700 4.02 4.15 3.99 0 0 0
17/08/2021
4.02
 228,500 3.88 4.16 3.88 0 0 0
16/08/2021
3.89
 270,400 3.88 3.91 3.74 0 0 0
13/08/2021
3.85
 55,900 3.87 3.88 3.79 0 0 0

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