CTCP Vạn Phát Hưng (vph)

7.10
-0.06
(-0.84%)
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)
04/07/2018
4.54
 2,300 4.59 4.59 4.34 0 0 0
03/07/2018
4.59
 2,370 4.51 4.62 4.58 0 0 0
02/07/2018
4.51
 12,440 4.51 4.61 4.42 0 0 0
29/06/2018
4.51
 28,090 4.45 4.52 4.46 0 0 0
28/06/2018
4.45
 27,030 4.50 4.63 4.45 0 0 0
27/06/2018
4.50
 29,090 4.52 4.63 4.47 0 0 0
26/06/2018
4.52
 40,760 4.65 4.65 4.37 0 0 0
25/06/2018
4.65
 3,600 4.60 4.69 4.60 0 0 0
22/06/2018
4.60
 18,240 4.69 4.87 4.52 0 0 0
21/06/2018
4.69
 21,180 4.60 4.69 4.57 0 0 0
20/06/2018
4.60
 32,280 4.51 4.75 4.47 0 0 0
19/06/2018
4.51
 105,140 4.75 4.75 4.42 0 0 0
18/06/2018
4.75
 64,320 4.77 4.81 4.75 0 0 0
15/06/2018
4.77
 68,660 4.80 4.84 4.76 0 0 0
14/06/2018
4.80
 29,660 4.85 4.89 4.79 0 0 0
13/06/2018
4.85
 17,060 4.81 4.86 4.81 0 0 0
12/06/2018
4.81
 65,300 4.90 4.90 4.81 0 0 0
11/06/2018
4.90
 45,430 5.03 5.03 4.90 0 0 0
08/06/2018
5.03
 39,200 5.01 5.12 4.96 0 0 0
07/06/2018
5.01
 47,760 4.98 5.06 4.98 0 0 0
06/06/2018
4.98
 64,960 4.99 5.08 4.93 0 0 0
05/06/2018
4.99
 16,450 4.93 5.05 4.93 0 0 0
04/06/2018
4.93
 20,460 4.93 4.98 4.81 0 0 0
01/06/2018
4.93
 193,920 4.86 5.10 4.78 15,000 0 0.1
31/05/2018
4.86
 147,020 4.87 4.99 4.85 6,000 0 0.0
30/05/2018
4.87
 53,310 4.98 5.10 4.87 8,650 0 0.1
29/05/2018
4.98
 10,970 5.09 5.10 4.90 0 0 0
28/05/2018
5.09
 121,310 5.08 5.16 4.90 35,350 0 0.3
25/05/2018
5.08
 50,660 5.16 5.27 5.08 0 8,870 -0.1
24/05/2018
5.16
 36,620 5.26 5.34 5.16 0 0 0
23/05/2018
5.26
 80,760 5.01 5.34 5.01 0 0 0
22/05/2018
5.01
 68,940 5.37 5.37 5.00 16,000 0 0.1
21/05/2018
5.37
 54,730 5.44 5.46 5.37 3,000 0 0.0
18/05/2018
5.44
 38,640 5.42 5.47 5.39 6,000 0 0.1
17/05/2018
5.42
 18,060 5.43 5.45 5.42 0 0 0
16/05/2018
5.43
 8,560 5.51 5.52 5.41 0 0 0
15/05/2018
5.51
 48,200 5.52 5.52 5.40 0 0 0
14/05/2018
5.52
 51,420 5.49 5.58 5.43 0 0 0
11/05/2018
5.49
 22,660 5.48 5.51 5.40 0 0 0
10/05/2018
5.48
 88,200 5.48 5.48 5.41 1,580 0 0.0
09/05/2018
5.48
 116,470 5.48 5.57 5.44 0 0 0
08/05/2018
5.48
 47,170 5.55 5.57 5.46 0 0 0
07/05/2018
5.55
 184,340 5.55 5.55 5.41 6,420 7,320 -0.0
04/05/2018
5.55
 71,890 5.46 5.55 5.42 0 0 0
03/05/2018
5.46
 121,130 5.44 5.51 5.40 22,640 0 0.2
02/05/2018
5.44
 120,990 5.62 5.64 5.44 40,360 0 0.4
27/04/2018
5.62
 101,400 5.60 5.80 5.46 6,000 0 0.1
26/04/2018
5.60
 95,330 5.84 5.85 5.59 18,000 0 0.2
24/04/2018
5.84
 36,470 5.64 5.88 5.62 0 0 0
23/04/2018
5.64
 213,890 5.85 5.97 5.64 56,990 0 0.6
20/04/2018
5.85
 53,360 5.65 5.86 5.65 23,950 0 0.2
19/04/2018
5.65
 111,270 5.64 5.70 5.62 5,000 0 0.0
18/04/2018
5.64
 150,220 5.88 5.91 5.64 5,300 0 0.1
17/04/2018
5.88
 138,140 5.70 5.91 5.65 30,540 0 0.3
16/04/2018
5.70
 145,150 5.83 5.88 5.70 6,000 0 0.1
13/04/2018
5.83
 61,710 5.85 6.05 5.83 9,000 0 0.1
12/04/2018
5.85
 143,690 5.85 5.94 5.82 0 0 0
11/04/2018
5.85
 383,910 6.23 6.26 5.83 9,000 0 0.1
10/04/2018
6.23
 189,880 6.44 6.44 6.23 4,640 0 0.0
09/04/2018
6.44
 535,150 6.20 6.53 6.35 9,930 0 0.1
06/04/2018
6.20
 810,070 5.80 6.20 5.82 3,690 0 0.0
05/04/2018
5.80
 58,500 5.75 5.80 5.74 1,640 0 0.0
04/04/2018
5.75
 80,570 5.73 5.76 5.67 13,020 0 0.1
03/04/2018
5.73
 171,120 5.59 5.76 5.60 90,160 2,000 0.8
02/04/2018
5.59
 53,200 5.60 5.63 5.59 30,380 0 0.3
30/03/2018
5.60
 41,790 5.52 5.60 5.53 22,790 0 0.2
29/03/2018
5.52
 104,140 5.48 5.58 5.48 57,430 0 0.5
28/03/2018
5.48
 74,990 5.57 5.58 5.42 0 0 0
27/03/2018
5.57
 85,530 5.58 5.69 5.57 31,000 0 0.3
26/03/2018
5.58
 33,790 5.67 5.70 5.52 13,000 0 0.1
23/03/2018
5.67
 108,220 5.68 5.78 5.50 0 0 0
22/03/2018
5.68
 19,560 5.68 5.79 5.64 0 0 0
21/03/2018
5.68
 148,090 5.64 5.82 5.65 76,750 0 0.7
20/03/2018
5.64
 89,210 5.76 5.82 5.64 0 0 0
19/03/2018
5.76
 42,160 5.79 5.88 5.76 0 0 0
16/03/2018
5.79
 24,840 5.73 5.92 5.73 0 0 0
15/03/2018
5.73
 88,940 5.54 5.82 5.53 0 0 0
14/03/2018
5.54
 44,960 5.58 5.61 5.53 0 0 0
13/03/2018
5.58
 54,860 5.57 5.60 5.50 0 0 0
12/03/2018
5.57
 39,120 5.57 5.61 5.52 15,800 0 0.1
09/03/2018
5.57
 64,470 5.66 5.66 5.43 0 4,300 -0.0
08/03/2018
5.66
 19,520 5.66 5.94 5.60 200 3,500 -0.0
07/03/2018
5.66
 42,140 5.69 5.72 5.65 16,400 8,080 0.1
06/03/2018
5.69
 116,560 5.52 5.70 5.58 83,410 22,420 0.6
05/03/2018
5.52
 45,630 5.68 5.73 5.52 0 8,390 -0.1
02/03/2018
5.68
 45,650 5.51 5.68 5.49 500 0 0.0
01/03/2018
5.51
 127,970 5.63 5.67 5.42 8,000 1,770 0.1
28/02/2018
5.63
 139,630 5.76 5.76 5.56 0 0 0
27/02/2018
5.76
 101,510 5.82 5.82 5.58 0 0 0
26/02/2018
5.82
 131,590 6.00 6.00 5.82 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/02/2018
6.00
 126,630 5.86 6.26 5.56 0 0 0
22/02/2018
5.86
 414,660 5.93 5.98 5.86 0 0 0
21/02/2018
5.93
 399,130 5.79 6.07 5.77 0 0 0
13/02/2018
5.79
 103,970 5.79 5.84 5.74 0 0 0
12/02/2018
5.79
 149,160 5.79 5.93 5.74 0 0 0
09/02/2018
5.79
 153,010 5.77 5.79 5.60 1,500 0 0.0
08/02/2018
5.77
 404,710 5.67 5.88 5.67 0 0 0
07/02/2018
5.67
 116,080 5.56 5.70 5.44 0 0 0
06/02/2018
5.56
 184,160 5.60 5.60 5.23 0 0 0
05/02/2018
5.60
 370,360 5.56 5.77 5.51 5,000 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |