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)
04/06/2020
3.29
 174,280 3.17 3.29 3.15 0 0 0
03/06/2020
3.14
 95,270 3.18 3.18 3.13 0 0 0
02/06/2020
3.16
 121,940 3.29 3.30 3.16 0 0 0
01/06/2020
3.18
 146,320 3.20 3.20 3.09 0 0 0
29/05/2020
3.00
 48,950 3.16 3.16 2.99 0 0 0
28/05/2020
3.06
 136,270 3.19 3.29 3.06 0 0 0
27/05/2020
3.18
 143,070 3.12 3.19 3.02 0 0 0
26/05/2020
2.99
 119,050 2.89 3.09 2.89 0 0 0
25/05/2020
2.89
 54,260 2.92 2.97 2.89 0 0 0
22/05/2020
2.91
 25,830 2.91 2.97 2.90 0 0 0
21/05/2020
2.91
 80,110 2.99 2.99 2.89 0 0 0
20/05/2020
2.99
 102,440 3.02 3.02 2.92 0 0 0
19/05/2020
2.95
 88,360 3.02 3.12 2.92 0 0 0
18/05/2020
2.99
 110,150 2.88 2.99 2.88 0 0 0
15/05/2020
2.88
 162,610 2.94 2.99 2.80 0 0 0
14/05/2020
2.90
 72,070 2.79 2.94 2.74 0 0 0
13/05/2020
2.79
 111,660 2.76 2.87 2.66 0 0 0
12/05/2020
2.76
 190,390 2.73 2.76 2.65 0 0 0
11/05/2020
2.59
 137,170 2.59 2.84 2.59 0 0 0
08/05/2020
2.76
 362,870 2.76 2.77 2.66 0 0 0
07/05/2020
2.59
 130,950 2.59 2.66 2.59 0 0 0
06/05/2020
2.59
 118,370 2.59 2.73 2.59 0 0 0
05/05/2020
2.64
 193,900 2.59 2.65 2.59 0 0 0
04/05/2020
2.59
 101,460 2.62 2.69 2.59 0 0 0
29/04/2020
2.70
 79,660 2.70 2.74 2.69 0 0 0
28/04/2020
2.73
 23,120 2.73 2.73 2.69 0 0 0
27/04/2020
2.71
 199,670 2.73 2.76 2.62 0 0 0
24/04/2020
2.67
 159,830 2.66 2.68 2.66 0 0 0
23/04/2020
2.63
 126,280 2.67 2.67 2.63 0 0 0
22/04/2020
2.66
 27,530 2.55 2.66 2.55 0 0 0
21/04/2020
2.65
 130,950 2.75 2.75 2.61 0 0 0
20/04/2020
2.75
 24,410 2.76 2.76 2.69 0 0 0
17/04/2020
2.76
 1,180 2.76 2.76 2.76 0 0 0
16/04/2020
2.66
 23,700 2.70 2.80 2.66 0 0 0
15/04/2020
2.70
 61,030 2.73 2.84 2.69 0 0 0
14/04/2020
2.73
 41,560 2.76 2.81 2.69 0 0 0
13/04/2020
2.73
 9,480 2.63 2.83 2.63 0 0 0
10/04/2020
2.73
 34,690 2.66 2.79 2.66 0 0 0
09/04/2020
2.76
 27,660 2.79 2.80 2.69 0 0 0
08/04/2020
2.72
 34,560 2.73 2.76 2.66 0 0 0
07/04/2020
2.73
 19,960 2.80 2.80 2.57 0 0 0
06/04/2020
2.73
 39,760 2.66 2.73 2.66 0 0 0
03/04/2020
2.64
 24,110 2.51 2.66 2.51 0 0 0
01/04/2020
2.58
 8,210 2.40 2.59 2.40 0 0 0
31/03/2020
2.51
 57,310 2.51 2.54 2.38 0 0 0
30/03/2020
2.38
 148,070 2.37 2.62 2.36 0 0 0
27/03/2020
2.53
 22,130 2.45 2.56 2.44 0 0 0
26/03/2020
2.62
 2,820 2.63 2.63 2.62 0 0 0
25/03/2020
2.63
 12,420 2.59 2.63 2.39 0 0 0
24/03/2020
2.50
 64,080 2.29 2.51 2.29 0 0 0
23/03/2020
2.46
 31,570 2.64 2.64 2.46 0 0 0
20/03/2020
2.64
 13,210 2.69 2.69 2.64 0 0 0
19/03/2020
2.69
 6,080 2.72 2.72 2.54 0 0 0
18/03/2020
2.72
 83,920 2.69 2.79 2.69 0 0 0
17/03/2020
2.69
 4,730 2.69 2.80 2.69 0 0 0
16/03/2020
2.69
 29,570 2.66 2.73 2.66 0 0 0
13/03/2020
2.66
 59,010 2.48 2.66 2.48 0 0 0
12/03/2020
2.66
 237,970 2.69 2.69 2.52 0 0 0
11/03/2020
2.71
 155,560 2.68 2.71 2.68 0 0 0
10/03/2020
2.71
 35,390 2.68 2.74 2.52 0 0 0
09/03/2020
2.68
 74,460 2.66 2.79 2.60 0 0 0
06/03/2020
2.79
 6,240 2.80 2.80 2.73 0 0 0
05/03/2020
2.81
 8,540 2.80 2.81 2.74 0 0 0
04/03/2020
2.79
 760 2.79 2.79 2.79 0 0 0
03/03/2020
2.79
 25,200 2.76 2.81 2.61 0 0 0
02/03/2020
2.80
 5,130 2.81 2.83 2.80 0 0 0
28/02/2020
2.79
 15,780 2.80 2.80 2.73 0 0 0
27/02/2020
2.79
 4,780 2.81 2.81 2.74 0 0 0
26/02/2020
2.74
 17,910 2.81 2.83 2.73 0 0 0
25/02/2020
2.81
 9,570 2.81 2.81 2.73 0 0 0
24/02/2020
2.81
 17,460 2.87 2.87 2.73 0 0 0
21/02/2020
2.88
 44,230 2.94 2.94 2.75 0 0 0
20/02/2020
2.89
 14,480 2.92 2.93 2.81 0 0 0
19/02/2020
2.92
 2,350 2.94 2.94 2.81 0 0 0
18/02/2020
2.94
 22,190 2.81 2.94 2.81 0 0 0
17/02/2020
2.91
 8,260 2.81 2.94 2.77 0 0 0
14/02/2020
2.80
 7,400 2.76 2.94 2.74 0 0 0
13/02/2020
2.81
 1,110 2.92 2.92 2.81 0 0 0
12/02/2020
2.92
 12,800 2.87 2.94 2.84 0 0 0
11/02/2020
2.91
 2,640 2.75 2.93 2.75 0 0 0
10/02/2020
2.85
 16,340 2.85 2.95 2.85 0 0 0
07/02/2020
2.85
 27,960 2.87 2.87 2.76 0 0 0
06/02/2020
2.82
 8,300 2.82 2.84 2.69 0 0 0
05/02/2020
2.82
 7,000 2.74 2.92 2.74 0 0 0
04/02/2020
2.74
 26,720 2.80 2.80 2.73 0 0 0
03/02/2020
2.80
 17,680 2.80 2.95 2.66 0 0 0
31/01/2020
2.80
 19,110 2.82 2.82 2.76 0 0 0
30/01/2020
2.84
 62,160 2.87 2.97 2.73 0 0 0
22/01/2020
2.91
 5,110 2.87 2.97 2.87 0 0 0
21/01/2020
2.89
 16,730 2.81 2.91 2.81 0 0 0
20/01/2020
2.85
 57,530 2.87 2.87 2.69 0 0 0
17/01/2020
2.87
 15,150 2.94 2.94 2.80 0 0 0
16/01/2020
2.84
 11,260 2.82 2.91 2.82 0 0 0
15/01/2020
2.87
 3,050 2.87 2.87 2.82 0 0 0
14/01/2020
2.87
 45,640 2.87 2.87 2.87 0 0 0
13/01/2020
2.87
 18,310 2.84 2.87 2.81 0 0 0
10/01/2020
2.87
 4,610 2.87 2.87 2.82 0 0 0
09/01/2020
2.87
 16,850 2.91 2.91 2.81 0 0 0
08/01/2020
2.84
 12,920 2.96 2.96 2.84 0 0 0
07/01/2020
2.88
 48,440 2.87 2.93 2.86 0 0 0

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