CTCP Vạn Phát Hưng (vph)

7.13
0.03
(0.42%)
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)
16/09/2019
3.44
 96,500 3.44 3.67 3.43 530 0 0.0
13/09/2019
3.44
 31,230 3.47 3.47 3.40 0 0 0
12/09/2019
3.47
 71,170 3.57 3.59 3.41 6,500 0 0.0
11/09/2019
3.57
 12,810 3.55 3.63 3.45 0 0 0
10/09/2019
3.55
 1,130 3.57 3.62 3.43 0 0 0
09/09/2019
3.57
 7,000 3.57 3.63 3.57 0 0 0
06/09/2019
3.57
 10,230 3.63 3.67 3.57 0 0 0
05/09/2019
3.63
 3,610 3.62 3.66 3.62 140 0 0.0
04/09/2019
3.62
 11,090 3.67 3.67 3.60 0 0 0
03/09/2019
3.67
 51,840 3.63 3.67 3.59 0 0 0
30/08/2019
3.63
 24,490 3.61 3.81 3.63 450 0 0.0
29/08/2019
3.61
 8,800 3.67 3.68 3.61 0 0 0
28/08/2019
3.67
 32,110 3.67 3.75 3.63 0 0 0
27/08/2019
3.67
 32,090 3.75 3.75 3.61 0 0 0
26/08/2019
3.75
 2,310 3.78 3.78 3.67 0 0 0
23/08/2019
3.78
 7,450 3.72 3.83 3.72 0 0 0
22/08/2019
3.72
 30,700 3.61 3.87 3.61 0 0 0
21/08/2019
3.61
 39,510 3.64 3.67 3.59 0 0 0
20/08/2019
3.64
 27,600 3.64 3.64 3.59 0 0 0
19/08/2019
3.64
 86,020 3.60 3.64 3.52 1,050 2,000 -0.0
16/08/2019
3.60
 54,430 3.67 3.79 3.60 340 0 0.0
15/08/2019
3.67
 41,230 3.75 3.75 3.59 0 0 0
14/08/2019
3.75
 35,350 3.75 3.82 3.71 0 0 0
13/08/2019
3.75
 37,260 3.83 3.83 3.67 0 0 0
12/08/2019
3.83
 38,620 3.83 3.84 3.75 0 0 0
09/08/2019
3.83
 18,340 3.91 3.96 3.83 0 0 0
08/08/2019
3.91
 22,750 3.85 3.92 3.83 0 0 0
07/08/2019
3.85
 70,320 3.88 3.95 3.69 0 0 0
06/08/2019
3.88
 45,340 4.02 4.02 3.86 0 0 0
05/08/2019
4.02
 37,760 4.07 4.09 3.96 0 0 0
02/08/2019
4.07
 31,110 4.08 4.08 3.83 0 0 0
01/08/2019
4.08
 33,190 4.08 4.13 3.93 0 0 0
31/07/2019
4.08
 22,500 4.14 4.14 4.00 7,400 0 0.0
30/07/2019
4.14
 18,270 4.16 4.19 4.10 0 0 0
29/07/2019
4.16
 12,080 4.13 4.19 4.10 0 0 0
26/07/2019
4.13
 17,050 4.12 4.23 4.10 0 80 -0.0
25/07/2019
4.12
 19,870 4.10 4.23 4.10 0 1,770 -0.0
24/07/2019
4.10
 29,220 4.28 4.28 4.08 0 0 0
23/07/2019
4.28
 4,390 4.20 4.28 4.16 0 0 0
22/07/2019
4.20
 34,570 4.26 4.32 4.16 0 0 0
19/07/2019
4.26
 49,080 4.28 4.32 4.20 0 0 0
18/07/2019
4.28
 15,810 4.28 4.35 4.24 0 0 0
17/07/2019
4.28
 18,180 4.28 4.32 4.28 0 0 0
16/07/2019
4.28
 10,030 4.42 4.42 4.28 0 0 0
15/07/2019
4.42
 20,400 4.41 4.44 4.24 0 0 0
12/07/2019
4.41
 16,150 4.43 4.43 4.32 20 0 0.0
11/07/2019
4.43
 92,190 4.41 4.49 4.32 0 0 0
10/07/2019
4.41
 58,260 4.37 4.41 4.28 1,000 1,300 -0.0
09/07/2019
4.37
 32,610 4.45 4.47 4.37 0 0 0
08/07/2019
4.45
 62,780 4.45 4.49 4.43 0 0 0
05/07/2019
4.45
 114,780 4.28 4.49 4.27 0 620 -0.0
04/07/2019
4.28
 56,120 4.37 4.37 4.18 1,000 0 0.0
03/07/2019
4.37
 9,470 4.32 4.37 4.28 0 0 0
02/07/2019
4.32
 35,720 4.35 4.41 4.24 0 0 0
01/07/2019
4.35
 30,080 4.23 4.49 4.12 0 0 0
28/06/2019
4.23
 33,670 4.09 4.27 4.19 0 0 0
27/06/2019
4.09
 34,490 4.32 4.43 4.09 500 0 0.0
26/06/2019
4.32
 40,610 4.47 4.47 4.16 1,000 0 0.0
25/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/06/2019
4.47
 49,160 4.49 4.57 4.41 0 0 0
24/06/2019
4.49
 188,980 4.35 4.49 4.35 6,010 20 0.0
21/06/2019
4.35
 173,390 4.38 4.45 4.32 1,300 0 0.0
20/06/2019
4.38
 62,090 4.45 4.45 4.33 5,330 950 0.0
19/06/2019
4.45
 70,090 4.41 4.52 4.43 0 0 0
18/06/2019
4.41
 116,470 4.49 4.50 4.32 0 0 0
17/06/2019
4.49
 81,110 4.51 4.52 4.39 3,700 0 0.0
14/06/2019
4.51
 91,980 4.65 4.73 4.48 0 0 0
13/06/2019
4.65
 331,040 4.35 4.65 4.45 0 500 -0.0
12/06/2019
4.35
 174,880 4.35 4.39 4.32 0 15,450 -0.1
11/06/2019
4.35
 28,060 4.37 4.37 4.19 0 0 0
10/06/2019
4.37
 98,410 4.25 4.38 4.25 6,860 0 0.0
07/06/2019
4.25
 8,100 4.25 4.29 4.25 0 0 0
06/06/2019
4.25
 12,050 4.29 4.31 4.25 0 0 0
05/06/2019
4.29
 54,850 4.27 4.32 4.25 260 0 0.0
04/06/2019
4.27
 6,900 4.27 4.31 4.17 3,200 0 0.0
03/06/2019
4.27
 39,440 4.24 4.35 4.16 5,130 0 0.0
31/05/2019
4.24
 11,880 4.14 4.25 4.12 0 0 0
30/05/2019
4.14
 28,590 4.32 4.35 4.14 500 0 0.0
29/05/2019
4.32
 21,980 4.22 4.35 4.19 0 0 0
28/05/2019
4.22
 35,940 4.12 4.22 4.09 0 0 0
27/05/2019
4.12
 7,010 4.12 4.19 4.06 0 0 0
24/05/2019
4.12
 259,180 4.12 4.12 4.01 0 0 0
23/05/2019
4.12
 30,080 4.12 4.12 4.03 0 0 0
22/05/2019
4.12
 19,110 4.12 4.12 4.07 0 0 0
21/05/2019
4.12
 68,100 4.16 4.16 4.06 0 0 0
20/05/2019
4.16
 126,400 4.08 4.16 3.94 0 0 0
17/05/2019
4.08
 10,500 4.08 4.12 4.04 0 0 0
16/05/2019
4.08
 96,740 4.09 4.12 4.00 0 0 0
15/05/2019
4.09
 27,340 4.06 4.09 3.96 0 0 0
14/05/2019
4.06
 10,270 4.08 4.08 3.99 0 0 0
13/05/2019
4.08
 36,130 4.07 4.14 3.98 0 0 0
10/05/2019
4.07
 5,430 4.09 4.10 4.03 0 0 0
09/05/2019
4.09
 4,360 4.06 4.09 4.00 0 0 0
08/05/2019
4.06
 55,800 4.06 4.08 4.06 0 0 0
07/05/2019
4.06
 32,850 4.05 4.12 4.01 0 0 0
06/05/2019
4.05
 26,610 4.02 4.10 3.99 0 0 0
03/05/2019
4.02
 47,400 4.12 4.17 4.00 0 0 0
02/05/2019
4.12
 20,930 4.12 4.18 3.94 0 0 0
26/04/2019
4.12
 8,360 4.11 4.22 4.06 0 0 0
25/04/2019
4.11
 63,700 4.04 4.12 4.06 0 0 0
24/04/2019
4.04
 50,640 4.08 4.11 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |