CTCP Vạn Phát Hưng (vph)

2.48
0.03
(1.22%)
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)
23/10/2020
3.02
 47,170 3.13 3.13 3.02 0 0 0
22/10/2020
3.07
 25,270 3.03 3.15 3.02 0 0 0
21/10/2020
3.07
 49,480 3.05 3.12 3.04 0 0 0
20/10/2020
3.05
 19,680 3.04 3.12 3.04 0 0 0
19/10/2020
3.15
 16,580 3.20 3.20 3.09 0 0 0
16/10/2020
3.15
 73,620 3.06 3.15 3.02 0 0 0
15/10/2020
3.06
 67,480 3.12 3.12 3.04 0 0 0
14/10/2020
3.12
 45,210 3.05 3.20 3.05 0 0 0
13/10/2020
3.11
 93,490 3.12 3.12 3.03 0 0 0
12/10/2020
3.12
 78,430 3.21 3.23 3.09 0 0 0
09/10/2020
3.16
 16,450 3.22 3.22 3.15 0 0 0
08/10/2020
3.17
 74,350 3.21 3.22 3.17 0 0 0
07/10/2020
3.20
 188,290 3.17 3.23 3.16 0 0 0
06/10/2020
3.20
 97,230 3.18 3.21 3.15 0 0 0
05/10/2020
3.22
 87,710 3.09 3.25 3.09 0 0 0
02/10/2020
3.12
 172,050 3.13 3.20 3.02 0 0 0
01/10/2020
3.21
 73,150 3.29 3.29 3.12 0 0 0
30/09/2020
3.10
 140,790 3.16 3.16 3.10 0 0 0
29/09/2020
3.16
 320,610 3.24 3.30 3.13 0 0 0
28/09/2020
3.24
 149,370 3.22 3.27 3.22 0 0 0
25/09/2020
3.23
 87,610 3.34 3.34 3.22 0 0 0
24/09/2020
3.28
 327,750 3.32 3.36 3.27 0 0 0
23/09/2020
3.32
 158,760 3.29 3.37 3.29 0 0 0
22/09/2020
3.29
 113,860 3.30 3.30 3.25 0 0 0
21/09/2020
3.30
 162,420 3.37 3.37 3.23 0 0 0
18/09/2020
3.32
 41,490 3.28 3.37 3.28 0 0 0
17/09/2020
3.37
 161,790 3.38 3.43 3.30 0 0 0
16/09/2020
3.28
 351,640 3.35 3.37 3.20 0 0 0
15/09/2020
3.37
 237,640 3.52 3.52 3.36 0 0 0
14/09/2020
3.59
 160,520 3.59 3.66 3.50 0 0 0
11/09/2020
3.45
 1,170,840 3.27 3.45 3.25 0 0 0
10/09/2020
3.25
 263,240 3.17 3.27 3.17 0 0 0
09/09/2020
3.16
 46,250 3.20 3.20 3.14 0 0 0
08/09/2020
3.17
 42,790 3.11 3.17 3.11 0 0 0
07/09/2020
3.10
 40,740 3.10 3.15 3.10 0 0 0
04/09/2020
3.10
 73,810 3.15 3.16 3.09 0 0 0
03/09/2020
3.16
 62,580 3.10 3.18 3.10 0 0 0
01/09/2020
3.16
 37,500 3.23 3.24 3.16 0 0 0
31/08/2020
3.21
 99,070 3.27 3.27 3.18 0 0 0
28/08/2020
3.26
 316,060 3.09 3.30 3.06 0 0 0
27/08/2020
3.09
 30,370 3.07 3.09 3.03 0 0 0
26/08/2020
3.07
 73,620 2.97 3.09 2.92 0 0 0
25/08/2020
2.92
 68,170 2.94 2.97 2.92 0 0 0
24/08/2020
2.99
 5,120 2.89 3.00 2.89 0 0 0
21/08/2020
2.95
 51,340 2.96 2.98 2.94 0 0 0
20/08/2020
2.96
 34,790 2.90 2.96 2.90 0 0 0
19/08/2020
2.98
 58,580 2.98 3.00 2.84 0 0 0
18/08/2020
2.98
 12,360 2.87 2.99 2.87 0 0 0
17/08/2020
2.95
 102,630 2.95 3.01 2.81 0 0 0
14/08/2020
3.01
 8,290 3.02 3.10 2.94 0 0 0
13/08/2020
3.02
 44,370 2.99 3.04 2.97 0 0 0
12/08/2020
3.04
 27,580 2.99 3.04 2.98 0 0 0
11/08/2020
3.06
 17,520 3.02 3.14 3.02 0 0 0
10/08/2020
3.03
 37,350 2.97 3.15 2.97 0 0 0
07/08/2020
3.09
 4,060 2.96 3.15 2.96 0 0 0
06/08/2020
3.16
 8,280 3.19 3.19 3.02 0 0 0
05/08/2020
3.16
 42,180 3.12 3.22 2.97 0 0 0
04/08/2020
3.07
 32,890 3.16 3.16 2.88 0 0 0
03/08/2020
3.09
 1,040 3.13 3.13 3.09 0 0 0
31/07/2020
3.07
 74,520 2.94 3.07 2.93 0 0 0
30/07/2020
2.94
 210 2.94 2.94 2.94 0 0 0
29/07/2020
2.87
 2,160 2.71 2.87 2.71 0 0 0
28/07/2020
2.88
 9,890 2.94 2.94 2.73 0 0 0
27/07/2020
2.81
 107,140 2.80 3.00 2.80 0 0 0
24/07/2020
3.01
 131,800 2.98 3.01 2.87 0 0 0
23/07/2020
3.02
 100,220 3.02 3.09 2.98 0 0 0
22/07/2020
3.02
 16,470 3.00 3.21 3.00 0 0 0
21/07/2020
3.04
 11,430 3.05 3.08 3.03 0 0 0
20/07/2020
3.05
 15,740 3.05 3.10 3.05 0 0 0
17/07/2020
3.12
 23,480 3.09 3.14 3.05 0 0 0
16/07/2020
3.12
 21,240 3.21 3.21 3.04 0 0 0
15/07/2020
3.03
 20,010 3.22 3.22 3.03 0 0 0
14/07/2020
3.19
 56,860 3.26 3.26 3.16 0 0 0
13/07/2020
3.22
 64,730 3.20 3.27 3.17 0 0 0
10/07/2020
3.20
 26,720 3.23 3.23 3.16 0 0 0
09/07/2020
3.20
 25,950 3.10 3.20 3.05 0 0 0
08/07/2020
3.10
 23,540 3.03 3.16 3.03 0 0 0
07/07/2020
3.11
 48,230 3.19 3.19 3.09 0 0 0
06/07/2020
3.13
 37,880 3.05 3.20 3.05 0 0 0
03/07/2020
3.04
 46,270 3.08 3.08 2.97 0 0 0
02/07/2020
3.07
 53,760 3.11 3.11 2.99 0 0 0
01/07/2020
3.11
 50,140 3.08 3.11 3.04 0 0 0
30/06/2020
3.08
 18,070 3.02 3.09 3.02 0 0 0
29/06/2020
3.08
 106,870 3.19 3.19 3.07 0 0 0
26/06/2020
3.19
 8,740 3.15 3.23 3.13 0 0 0
25/06/2020
3.16
 72,170 3.24 3.24 3.16 0 0 0
24/06/2020
3.25
 34,060 3.27 3.35 3.23 0 0 0
23/06/2020
3.30
 57,010 3.32 3.32 3.23 0 0 0
22/06/2020
3.30
 77,400 3.28 3.35 3.27 0 0 0
19/06/2020
3.34
 53,340 3.36 3.37 3.27 0 0 0
18/06/2020
3.33
 132,180 3.40 3.40 3.27 0 0 0
17/06/2020
3.40
 65,650 3.48 3.48 3.34 0 0 0
16/06/2020
3.40
 87,000 3.30 3.41 3.30 0 0 0
15/06/2020
3.30
 161,780 3.44 3.44 3.30 0 0 0
12/06/2020
3.34
 157,790 3.32 3.48 3.30 0 0 0
11/06/2020
3.54
 279,880 3.81 3.91 3.54 0 0 0
10/06/2020
3.81
 148,700 3.73 3.91 3.67 0 0 0
09/06/2020
3.73
 356,160 3.59 3.74 3.45 0 0 0
08/06/2020
3.50
 271,480 3.50 3.52 3.45 0 0 0
05/06/2020
3.37
 146,760 3.29 3.44 3.17 0 0 0

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