CTCP Vạn Phát Hưng (vph)

2.94
0.02
(0.68%)
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
(2026-08-19) 		-0.08 -2.67% 564,400 0 0
2.90
4.45
2.94
2 tháng
(2026-07-20) 		-0.29 -9.03% 1,091,200 0 0
2.90
4.45
2.94
3 tháng
(2026-06-22) 		-0.68 -18.89% 1,363,600 0 0
2.90
4.45
2.94
6 tháng
(2026-03-23) 		-0.70 -19.34% 5,450,700 0 0
2.90
4.48
2.94
12 tháng
(2025-09-23) 		-2.54 -46.52% 12,669,900 0 0
2.90
5.50
2.94
24 tháng
(2024-09-30) 		-5.28 -64.38% 61,678,200 0 0
2.90
9.07
2.94
36 tháng
(2023-10-04) 		-5.05 -63.37% 133,455,900 0 0
2.73
9.07
2.94
60 tháng
(2021-10-14) 		-3.51 -54.58% 434,495,200 68,611 -4.2
2.73
16.93
2.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
5.35
 47,310 5.35 5.42 5.32 0 0 0
26/01/2018
5.35
 79,810 5.28 5.37 5.25 0 0 0
25/01/2018
5.28
 379,120 5.28 5.35 5.09 64,330 0 0.7
22/01/2018
5.28
 99,180 5.28 5.32 5.18 6,000 0 0.1
19/01/2018
5.28
 122,620 5.28 5.28 5.14 10,000 0 0.1
18/01/2018
5.28
 119,510 5.28 5.32 5.21 21,400 9,500 0.1
17/01/2018
5.28
 75,970 5.39 5.42 5.28 330 0 0.0
16/01/2018
5.39
 102,410 5.37 5.46 5.32 0 0 0
15/01/2018
5.37
 62,100 5.28 5.39 5.28 0 0 0
12/01/2018
5.28
 173,300 5.46 5.46 5.25 0 0 0
11/01/2018
5.46
 263,200 5.39 5.49 5.37 0 0 0
10/01/2018
5.39
 59,530 5.37 5.46 5.35 0 0 0
09/01/2018
5.37
 244,160 5.35 5.42 5.28 47,690 0 0.5
08/01/2018
5.35
 78,410 5.25 5.35 5.25 20,650 0 0.2
05/01/2018
5.25
 7,440 5.14 5.25 5.14 0 0 0
04/01/2018
5.14
 53,750 5.09 5.28 5.09 0 0 0
03/01/2018
5.09
 52,320 5.14 5.18 5.09 0 0 0
02/01/2018
5.14
 100,740 5.25 5.28 5.14 0 0 0
29/12/2017
5.25
 69,150 5.25 5.37 5.14 2,600 0 0.0
28/12/2017
5.25
 10,340 5.21 5.32 5.23 1,770 0 0.0
27/12/2017
5.21
 219,870 5.37 5.42 5.14 0 0 0
26/12/2017
5.37
 27,310 5.32 5.37 5.25 0 0 0
25/12/2017
5.32
 16,490 5.23 5.35 5.18 0 0 0
22/12/2017
5.23
 25,040 5.32 5.32 5.23 0 0 0
21/12/2017
5.32
 39,250 5.37 5.37 5.28 0 1,400 0.0
20/12/2017
5.37
 124,710 5.32 5.42 5.14 0 2,000 0.0
19/12/2017
5.32
 73,080 5.37 5.46 5.32 0 12,000 -0.1
18/12/2017
5.37
 95,850 5.44 5.46 5.18 0 0 0
15/12/2017
5.44
 67,100 5.46 5.46 5.37 0 0 0
14/12/2017
5.46
 92,340 5.42 5.46 5.14 0 0 0
13/12/2017
5.42
 25,540 5.32 5.44 5.32 0 500 0.0
12/12/2017
5.32
 52,850 5.46 5.46 5.23 0 0 0
11/12/2017
5.46
 85,700 5.46 5.56 5.42 0 460 0.0
08/12/2017
5.46
 96,990 5.56 5.58 5.46 0 0 0
07/12/2017
5.56
 31,290 5.46 5.56 5.46 0 0 0
06/12/2017
5.46
 41,550 5.56 5.56 5.44 0 5,000 -0.1
05/12/2017
5.56
 85,930 5.51 5.56 5.44 0 0 0
04/12/2017
5.51
 127,180 5.51 5.58 5.46 0 400 0.0
01/12/2017
5.51
 110,160 5.44 5.58 5.46 580 0 0.0
30/11/2017
5.44
 40,870 5.51 5.56 5.42 0 0 0
29/11/2017
5.51
 74,160 5.56 5.58 5.51 0 8,600 -0.1
28/11/2017
5.56
 131,640 5.65 5.74 5.49 0 0 0
27/11/2017
5.65
 79,890 5.60 5.74 5.53 0 0 0
24/11/2017
5.60
 107,470 5.44 5.60 5.16 40,000 2,400 0.4
23/11/2017
5.44
 95,100 5.58 5.58 5.42 50 8,600 -0.1
22/11/2017
5.58
 14,640 5.70 5.70 5.53 10 3,000 0.0
21/11/2017
5.70
 81,290 5.74 5.79 5.60 34,100 0 0.4
20/11/2017
5.74
 155,490 5.58 5.79 5.51 52,220 5,000 0.6
17/11/2017
5.58
 22,560 5.44 5.58 5.42 0 0 0
16/11/2017
5.44
 177,100 5.60 5.60 5.28 0 0 0
15/11/2017
5.60
 63,140 5.65 5.65 5.51 0 0 0
14/11/2017
5.65
 33,930 5.70 5.70 5.53 0 0 0
13/11/2017
5.70
 17,500 5.74 5.74 5.42 0 0 0
10/11/2017
5.74
 53,410 5.74 5.79 5.56 0 0 0
09/11/2017
5.74
 39,440 5.84 5.84 5.60 2,000 0 0.0
08/11/2017
5.84
 7,060 5.86 5.86 5.63 0 0 0
07/11/2017
5.86
 25,050 5.88 5.88 5.74 0 0 0
06/11/2017
5.88
 23,060 5.81 5.93 5.70 0 0 0
03/11/2017
5.81
 21,570 5.84 5.84 5.65 0 0 0
02/11/2017
5.84
 78,700 5.56 5.84 5.56 0 0 0
01/11/2017
5.56
 113,170 5.79 5.79 5.51 46,690 0 0.6
31/10/2017: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
31/10/2017
5.79
 31,620 5.80 6.02 5.53 0 0 0
30/10/2017
5.80
 218,510 5.80 5.91 5.80 0 0 0
27/10/2017
5.80
 146,030 5.89 5.89 5.80 0 0 0
26/10/2017
5.89
 277,160 6.07 6.07 5.75 0 0 0
25/10/2017
6.07
 323,120 6.29 6.29 5.96 0 500 0.0
24/10/2017
6.29
 193,000 6.50 6.52 6.25 0 0 0
23/10/2017
6.50
 527,810 6.43 6.74 6.43 0 1,000 0.0
20/10/2017
6.43
 346,050 6.23 6.45 6.16 101,160 69,320 0.4
19/10/2017
6.23
 99,580 6.18 6.23 6.16 0 0 0
18/10/2017
6.18
 183,470 6.16 6.20 6.09 0 0 0
17/10/2017
6.16
 143,200 6.16 6.20 5.98 0 0 0
16/10/2017
6.16
 74,710 6.20 6.20 6.11 0 0 0
13/10/2017
6.20
 58,090 6.20 6.20 6.11 0 0 0
12/10/2017
6.20
 159,070 6.20 6.38 6.11 0 0 0
11/10/2017
6.20
 26,560 6.07 6.20 6.02 0 0 0
10/10/2017
6.07
 57,840 6.18 6.18 6.07 0 0 0
09/10/2017
6.18
 73,170 6.20 6.20 6.11 0 2,200 0.0
06/10/2017
6.20
 86,280 6.16 6.25 6.14 0 0 0
05/10/2017
6.16
 39,490 6.14 6.18 6.09 0 0 0
04/10/2017
6.14
 80,980 6.02 6.14 5.93 0 0 0
03/10/2017
6.02
 214,570 6.07 6.07 5.91 0 118,270 -1.6
02/10/2017
6.07
 45,970 6.05 6.11 5.96 0 0 0
29/09/2017
6.05
 68,610 5.98 6.05 5.93 0 0 0
28/09/2017
5.98
 96,790 5.98 6.14 5.91 1,000 0 0.0
27/09/2017
5.98
 75,660 6.00 6.07 5.91 0 0 0
26/09/2017
6.00
 201,650 6.11 6.14 6.00 0 0 0
25/09/2017
6.11
 154,220 6.11 6.11 6.00 0 0 0
22/09/2017
6.11
 317,130 6.20 6.20 6.07 0 0 0
21/09/2017
6.20
 352,690 6.20 6.34 6.14 0 0 0
20/09/2017
6.20
 146,250 6.05 6.25 5.96 390 2,430 0.0
19/09/2017
6.05
 337,770 6.23 6.25 6.05 1,500 155,610 -2.1
18/09/2017
6.23
 403,990 6.11 6.29 6.11 0 35,000 -0.5
15/09/2017
6.11
 328,060 6.05 6.16 5.98 4,200 70,000 -0.9
14/09/2017
6.05
 348,930 5.91 6.07 5.91 0 100,000 -1.3
13/09/2017
5.91
 213,010 5.89 5.93 5.87 2,000 0 0.0
12/09/2017
5.89
 414,600 5.80 5.98 5.80 0 0 0
11/09/2017
5.80
 323,320 5.62 5.82 5.55 0 0 0
08/09/2017
5.62
 121,990 5.51 5.62 5.51 2,000 0 0.0
07/09/2017
5.51
 235,230 5.57 5.57 5.44 0 137,090 -1.7

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