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
2.48
3.05
2.48
2 tháng
(2026-08-05) 		-0.52 -16.67% 1,023,000 0 0
2.48
3.15
2.48
3 tháng
(2026-07-06) 		-0.91 -25.93% 1,484,900 0 0
2.48
3.53
2.48
6 tháng
(2026-04-07) 		-1.12 -30.11% 5,216,700 0 0
2.48
4.18
2.48
12 tháng
(2025-10-09) 		-2.80 -51.85% 11,966,000 0 0
2.48
5.40
2.48
24 tháng
(2024-10-14) 		-5.88 -69.34% 59,677,300 0 0
2.48
9.07
2.48
36 tháng
(2023-10-20) 		-4.34 -62.56% 126,205,600 0 0
2.48
9.07
2.48
60 tháng
(2021-11-01) 		-5.07 -66.12% 407,746,600 0 0
2.48
16.93
2.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
3.56
 35,080 3.66 3.71 3.56 0 0 0
23/10/2018
3.66
 22,240 3.71 3.72 3.66 0 0 0
22/10/2018
3.70
 43,580 3.72 3.76 3.70 0 0 0
19/10/2018
3.73
 19,210 3.81 3.81 3.72 0 0 0
18/10/2018
3.81
 29,250 3.79 3.84 3.76 0 0 0
17/10/2018
3.86
 108,950 3.86 3.86 3.76 0 0 0
16/10/2018
3.76
 50,840 3.76 3.78 3.76 0 0 0
15/10/2018
3.76
 167,730 3.77 3.80 3.75 0 0 0
12/10/2018
3.76
 117,480 3.70 3.86 3.66 0 0 0
11/10/2018
3.76
 138,550 3.76 3.81 3.66 0 0 0
10/10/2018
3.93
 24,000 3.93 3.96 3.92 0 0 0
09/10/2018
3.94
 48,330 3.94 3.94 3.92 0 0 0
08/10/2018
3.95
 100,100 3.89 3.97 3.89 0 0 0
05/10/2018
3.88
 35,750 4.02 4.02 3.88 0 0 0
04/10/2018
4.02
 65,150 3.97 4.02 3.95 0 0 0
03/10/2018
3.97
 114,450 3.98 4.00 3.95 0 0 0
02/10/2018
4.02
 121,240 4.02 4.07 3.97 0 0 0
01/10/2018
4.07
 92,000 4.05 4.15 4.05 0 0 0
28/09/2018
4.05
 190,940 4.33 4.33 3.98 0 0 0
27/09/2018
4.17
 345,880 4.17 4.17 3.92 0 0 0
26/09/2018
3.90
 75,210 3.89 3.93 3.89 0 0 0
25/09/2018
3.92
 32,510 3.92 3.93 3.89 0 0 0
24/09/2018
3.93
 45,890 3.97 3.97 3.89 0 0 0
21/09/2018
3.92
 90,030 3.81 3.94 3.81 0 0 0
20/09/2018
3.81
 178,620 3.89 3.92 3.81 0 0 0
19/09/2018
3.89
 124,460 3.90 3.97 3.87 0 0 0
18/09/2018
3.90
 34,670 3.97 3.97 3.89 0 0 0
17/09/2018
3.94
 48,490 4.00 4.01 3.92 0 0 0
14/09/2018
3.94
 34,190 3.93 3.96 3.92 0 0 0
13/09/2018
3.93
 41,260 4.05 4.07 3.93 0 0 0
12/09/2018
3.92
 67,160 3.94 3.96 3.88 0 0 0
11/09/2018
3.88
 47,580 3.86 3.88 3.82 0 0 0
10/09/2018
3.86
 11,340 3.89 3.89 3.84 0 0 0
07/09/2018
3.87
 65,740 3.86 3.87 3.84 0 0 0
06/09/2018
3.87
 66,250 3.88 3.88 3.81 0 0 0
05/09/2018
3.87
 3,790 3.97 3.97 3.79 0 0 0
04/09/2018
3.91
 42,490 3.97 3.97 3.89 0 0 0
31/08/2018
3.89
 37,290 3.88 3.89 3.86 0 0 0
30/08/2018
3.85
 89,980 3.92 3.92 3.83 0 0 0
29/08/2018
3.87
 78,860 3.87 3.89 3.84 0 0 0
28/08/2018
3.88
 69,060 3.87 3.91 3.84 0 0 0
27/08/2018
3.88
 73,100 3.88 3.94 3.87 0 0 0
24/08/2018
3.88
 11,710 3.96 3.96 3.88 0 0 0
23/08/2018
3.89
 33,860 3.92 3.97 3.89 0 0 0
22/08/2018
3.96
 24,270 3.91 3.96 3.91 0 0 0
21/08/2018
3.91
 48,180 3.90 3.99 3.90 0 0 0
20/08/2018
3.96
 81,810 3.92 4.00 3.90 0 0 0
17/08/2018
3.91
 45,210 3.89 4.02 3.89 0 0 0
16/08/2018
3.91
 11,140 3.91 3.96 3.89 0 0 0
15/08/2018
3.97
 20,930 3.90 4.00 3.90 0 0 0
14/08/2018
4.00
 28,790 4.01 4.01 3.96 0 0 0
13/08/2018
3.97
 86,010 3.95 4.02 3.89 0 0 0
10/08/2018
3.95
 11,120 3.94 4.05 3.92 0 0 0
09/08/2018
4.05
 52,390 3.89 4.10 3.89 0 0 0
08/08/2018
4.10
 39,850 4.05 4.10 4.00 0 0 0
07/08/2018
4.07
 33,740 4.10 4.10 4.02 0 0 0
06/08/2018
4.05
 82,100 3.97 4.09 3.94 0 0 0
03/08/2018
3.98
 72,050 3.97 4.05 3.93 0 0 0
02/08/2018
3.98
 53,520 4.13 4.13 3.97 0 0 0
01/08/2018
4.13
 74,680 4.02 4.15 3.95 0 0 0
31/07/2018
3.95
 77,850 3.82 3.98 3.82 0 0 0
30/07/2018
3.86
 82,380 3.84 3.89 3.84 0 0 0
27/07/2018
3.84
 5,020 3.92 3.92 3.84 0 0 0
26/07/2018
3.86
 24,310 3.87 3.87 3.81 0 0 0
25/07/2018
3.93
 23,100 3.79 3.94 3.79 0 0 0
24/07/2018
3.82
 32,610 3.89 3.89 3.82 0 0 0
23/07/2018
3.89
 7,990 3.89 3.91 3.87 0 0 0
20/07/2018
3.89
 43,330 3.89 3.91 3.83 0 0 0
19/07/2018
3.92
 60,250 3.94 3.94 3.87 0 0 0
18/07/2018
3.90
 112,920 3.92 3.94 3.90 0 0 0
17/07/2018
3.94
 49,310 3.79 3.96 3.79 0 0 0
16/07/2018
3.93
 48,460 3.77 3.97 3.77 0 0 0
13/07/2018
3.85
 22,850 3.71 3.90 3.71 0 0 0
12/07/2018
3.80
 1,290 3.80 4.09 3.67 0 0 0
11/07/2018
3.89
 14,560 3.93 3.94 3.77 0 0 0
10/07/2018
3.94
 17,070 3.82 3.95 3.81 0 0 0
09/07/2018
3.91
 23,350 3.94 3.94 3.87 0 0 0
06/07/2018
3.97
 15,050 3.95 3.97 3.92 0 0 0
05/07/2018
3.97
 10,820 4.02 4.02 3.76 0 0 0
04/07/2018
4.00
 2,300 4.02 4.02 3.82 0 0 0
03/07/2018
4.04
 2,370 4.05 4.06 4.03 0 0 0
02/07/2018
3.97
 12,440 4.06 4.06 3.89 0 0 0
29/06/2018
3.97
 28,090 3.97 3.98 3.93 0 0 0
28/06/2018
3.92
 27,030 3.97 4.07 3.92 0 0 0
27/06/2018
3.96
 29,090 3.98 4.07 3.93 0 0 0
26/06/2018
3.98
 40,760 4.07 4.07 3.84 0 0 0
25/06/2018
4.10
 3,600 4.10 4.13 4.05 0 0 0
22/06/2018
4.05
 18,240 4.28 4.28 3.98 0 0 0
21/06/2018
4.13
 21,180 4.07 4.13 4.02 0 0 0
20/06/2018
4.05
 32,280 3.97 4.18 3.93 0 0 0
19/06/2018
3.97
 105,140 4.10 4.13 3.89 0 0 0
18/06/2018
4.18
 64,320 4.20 4.24 4.18 0 0 0
15/06/2018
4.20
 68,660 4.22 4.26 4.19 0 0 0
14/06/2018
4.22
 29,660 4.28 4.30 4.22 0 0 0
13/06/2018
4.27
 17,060 4.27 4.27 4.24 0 0 0
12/06/2018
4.24
 65,300 4.24 4.28 4.24 0 0 0
11/06/2018
4.31
 45,430 4.35 4.39 4.31 0 0 0
08/06/2018
4.43
 39,200 4.42 4.51 4.37 0 0 0
07/06/2018
4.41
 47,760 4.46 4.46 4.38 0 0 0
06/06/2018
4.38
 64,960 4.47 4.47 4.34 0 0 0

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