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)
12/08/2021
3.88
 228,800 3.81 3.90 3.79 0 0 0
11/08/2021
3.83
 71,100 3.94 3.95 3.81 0 0 0
10/08/2021
3.86
 133,700 3.93 3.93 3.74 0 0 0
09/08/2021
3.94
 69,300 3.77 3.94 3.77 0 0 0
06/08/2021
3.83
 147,200 3.87 3.87 3.77 0 0 0
05/08/2021
3.87
 207,200 3.73 3.87 3.73 0 0 0
04/08/2021
3.74
 57,800 3.75 3.79 3.67 0 0 0
03/08/2021
3.74
 21,700 3.84 3.84 3.68 0 0 0
02/08/2021
3.68
 292,700 3.73 3.79 3.66 0 0 0
30/07/2021
3.64
 81,200 3.63 3.68 3.63 0 0 0
29/07/2021
3.65
 19,900 3.63 3.71 3.63 0 0 0
28/07/2021
3.68
 15,400 3.70 3.70 3.63 0 0 0
27/07/2021
3.68
 96,100 3.59 3.73 3.59 0 0 0
26/07/2021
3.59
 45,400 3.59 3.60 3.53 0 0 0
23/07/2021
3.59
 62,700 3.55 3.61 3.53 0 0 0
22/07/2021
3.59
 44,400 3.55 3.65 3.52 0 0 0
21/07/2021
3.55
 20,700 3.59 3.59 3.55 0 0 0
20/07/2021
3.55
 24,500 3.45 3.59 3.45 0 0 0
19/07/2021
3.45
 53,000 3.59 3.60 3.45 0 0 0
16/07/2021
3.63
 73,200 3.63 3.78 3.62 0 0 0
15/07/2021
3.68
 53,800 3.60 3.69 3.60 0 0 0
14/07/2021
3.66
 126,500 3.67 3.73 3.57 0 0 0
13/07/2021
3.68
 111,700 3.59 3.73 3.57 0 0 0
12/07/2021
3.57
 289,100 3.82 3.83 3.55 0 0 0
09/07/2021
3.82
 122,600 3.94 3.95 3.82 0 0 0
08/07/2021
3.96
 174,700 3.95 4.09 3.78 0 0 0
07/07/2021
3.95
 188,500 3.71 3.95 3.71 0 0 0
06/07/2021
3.77
 534,300 3.88 4.09 3.77 0 0 0
05/07/2021
4.01
 603,200 4.16 4.16 4.01 0 0 0
02/07/2021
4.30
 375,600 4.57 4.58 4.24 0 0 0
01/07/2021
4.43
 644,300 4.43 4.43 4.42 0 0 0
30/06/2021
4.14
 638,500 3.88 4.14 3.88 0 0 0
29/06/2021
3.88
 116,600 3.97 3.97 3.80 0 0 0
28/06/2021
3.91
 108,300 3.78 3.91 3.78 0 0 0
25/06/2021
3.78
 112,600 3.87 3.87 3.77 0 0 0
24/06/2021
3.87
 75,800 3.90 3.90 3.81 0 0 0
23/06/2021
3.90
 72,400 3.88 3.91 3.81 0 0 0
22/06/2021
3.94
 139,400 3.95 3.96 3.91 0 0 0
21/06/2021
3.95
 288,300 4.01 4.01 3.90 0 0 0
18/06/2021
3.90
 239,700 3.88 3.91 3.86 0 0 0
17/06/2021
3.89
 222,800 3.80 3.90 3.80 0 0 0
16/06/2021
3.79
 87,900 3.74 3.80 3.74 0 0 0
15/06/2021
3.78
 77,400 3.75 3.80 3.74 0 0 0
14/06/2021
3.77
 38,400 3.78 3.81 3.76 0 0 0
11/06/2021
3.81
 77,200 3.73 3.81 3.73 0 0 0
10/06/2021
3.80
 57,200 3.81 3.81 3.71 0 0 0
09/06/2021
3.81
 128,500 3.81 3.81 3.66 0 0 0
08/06/2021
3.81
 216,800 3.91 3.94 3.81 0 0 0
07/06/2021
3.81
 326,700 3.74 3.91 3.73 0 0 0
04/06/2021
3.78
 239,600 3.81 3.81 3.68 0 0 0
03/06/2021
3.78
 125,700 3.66 3.80 3.66 0 0 0
02/06/2021
3.66
 168,400 3.60 3.66 3.59 0 0 0
01/06/2021
3.65
 138,200 3.59 3.66 3.57 0 0 0
31/05/2021
3.60
 141,000 3.63 3.68 3.59 0 0 0
28/05/2021
3.63
 137,900 3.64 3.68 3.59 0 0 0
27/05/2021
3.66
 108,300 3.77 3.77 3.66 0 0 0
26/05/2021
3.79
 171,800 3.81 3.84 3.70 0 0 0
25/05/2021
3.81
 70,600 3.94 3.94 3.81 0 0 0
24/05/2021
3.84
 83,300 3.81 3.86 3.80 0 0 0
21/05/2021
3.81
 300,400 3.73 3.83 3.63 0 0 0
20/05/2021
3.73
 72,600 3.80 3.80 3.71 0 0 0
19/05/2021
3.73
 90,900 3.83 3.83 3.73 0 0 0
18/05/2021
3.83
 85,900 3.73 3.83 3.73 0 0 0
17/05/2021
3.81
 98,900 3.88 3.94 3.78 0 0 0
14/05/2021
3.88
 89,000 3.88 3.91 3.85 0 0 0
13/05/2021
3.88
 253,500 3.81 3.91 3.77 0 0 0
12/05/2021
3.78
 147,200 3.76 3.86 3.74 0 0 0
11/05/2021
3.72
 140,400 3.70 3.81 3.70 0 0 0
10/05/2021
3.70
 161,700 3.70 3.76 3.66 0 0 0
07/05/2021
3.70
 260,200 3.84 3.93 3.70 0 0 0
06/05/2021
3.88
 187,900 4.02 4.02 3.88 0 0 0
05/05/2021
3.99
 117,200 4.01 4.05 3.94 0 0 0
04/05/2021
3.92
 241,300 3.95 4.09 3.91 0 0 0
29/04/2021
4.19
 175,900 4.16 4.24 4.10 0 0 0
28/04/2021
4.24
 70,500 4.40 4.40 4.16 0 0 0
27/04/2021
4.11
 154,200 4.19 4.24 4.06 0 0 0
26/04/2021
4.26
 193,700 4.44 4.44 4.13 0 0 0
23/04/2021
4.42
 417,700 4.02 4.42 4.02 0 0 0
22/04/2021
4.16
 455,500 4.50 4.50 4.16 0 0 0
20/04/2021
4.46
 312,800 4.56 4.63 4.44 0 0 0
19/04/2021
4.63
 315,300 4.74 4.75 4.53 0 0 0
16/04/2021
4.45
 453,500 4.74 4.74 4.44 0 0 0
15/04/2021
4.74
 351,000 4.87 4.88 4.67 0 0 0
14/04/2021
4.87
 595,600 4.60 4.88 4.53 0 0 0
13/04/2021
4.70
 761,700 4.88 4.96 4.63 0 0 0
12/04/2021
4.88
 1,084,900 4.63 4.88 4.53 0 0 0
09/04/2021
4.56
 435,500 4.57 4.57 4.45 0 0 0
08/04/2021
4.57
 892,500 4.60 4.74 4.52 0 0 0
07/04/2021
4.57
 544,300 4.44 4.60 4.44 0 0 0
06/04/2021
4.42
 689,400 4.28 4.52 4.24 0 0 0
05/04/2021
4.28
 516,500 4.27 4.30 4.24 0 0 0
02/04/2021
4.27
 699,200 4.08 4.31 4.04 0 0 0
01/04/2021
4.08
 196,900 4.07 4.10 4.02 0 0 0
31/03/2021
4.07
 473,000 4.04 4.13 4.04 0 0 0
30/03/2021
4.04
 209,400 4.13 4.13 4.04 0 0 0
29/03/2021
4.13
 472,900 4.02 4.13 4.02 0 0 0
26/03/2021
4.02
 400,100 4.22 4.22 3.95 0 0 0
25/03/2021
4.22
 548,300 4.24 4.30 4.09 0 0 0
24/03/2021
4.15
 597,600 3.96 4.24 3.91 0 0 0
23/03/2021
3.96
 169,200 4.04 4.04 3.96 0 0 0

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