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
(2024-10-23) 		-1.04 -12.65% 4,321,800 39,300 0.3
6.79
8.20
7.16
2 tháng
(2024-09-23) 		-0.99 -12.15% 10,836,900 28,600 0.2
6.79
9.07
7.16
3 tháng
(2024-08-26) 		-1.32 -15.56% 14,394,000 7,000 -0.0
6.79
9.07
7.16
6 tháng
(2024-05-27) 		-0.33 -4.41% 37,562,300 -165,200 -1.6
6.79
9.07
7.16
12 tháng
(2023-11-28) 		-0.39 -5.13% 66,438,600 -198,600 -1.9
6.18
9.07
7.16
24 tháng
(2022-12-05) 		1.96 37.67% 151,720,300 -260,602 -1.9
3.57
10.41
7.16
36 tháng
(2021-12-08) 		-1.63 -18.58% 307,175,800 -178,189 -5.7
3.33
16.93
7.16
60 tháng
(2019-12-19) 		3.76 110.44% 476,984,050 -12,364,099 -96.5
2.70
16.93
7.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2015
2.97
 124,800 2.97 3.00 2.95 0 0 0
17/04/2015
2.97
 24,860 2.97 2.97 2.95 0 0 0
16/04/2015
2.97
 26,910 2.95 3.05 2.93 0 0 0
15/04/2015
2.95
 57,190 3.07 3.07 2.95 0 3,600 -0.0
14/04/2015
3.07
 82,230 3.10 3.10 2.97 0 0 0
13/04/2015
3.10
 48,870 3.05 3.10 2.97 0 0 0
10/04/2015
3.05
 45,960 3.02 3.10 2.95 0 0 0
09/04/2015
3.02
 60,340 2.90 3.10 2.93 0 0 0
08/04/2015
2.90
 15,410 2.90 3.00 2.90 0 0 0
07/04/2015
2.90
 28,210 2.83 2.90 2.83 0 0 0
06/04/2015
2.83
 69,960 2.88 2.90 2.80 0 0 0
03/04/2015
2.88
 25,130 2.83 2.90 2.80 0 0 0
02/04/2015
2.83
 131,980 2.90 2.90 2.75 0 20,000 -0.2
01/04/2015
2.90
 201,440 3.10 3.10 2.90 0 46,000 -0.5
31/03/2015
3.10
 29,490 3.07 3.17 3.10 2,000 0 0.0
30/03/2015
3.07
 104,310 3.20 3.20 3.07 0 0 0
27/03/2015
3.20
 161,930 3.29 3.29 3.15 0 0 0
26/03/2015
3.29
 210,530 3.27 3.32 3.12 1,400 0 0.0
25/03/2015
3.27
 78,670 3.22 3.29 3.17 0 0 0
24/03/2015
3.22
 82,680 3.15 3.27 3.15 0 0 0
23/03/2015
3.15
 524,870 3.05 3.25 3.07 0 0 0
20/03/2015
3.05
 137,280 2.97 3.05 2.95 0 0 0
19/03/2015
2.97
 23,410 3.00 3.00 2.93 0 0 0
18/03/2015
3.00
 15,470 3.00 3.02 2.95 0 0 0
17/03/2015
3.00
 14,310 2.88 3.07 2.88 0 0 0
16/03/2015
2.88
 80,160 3.07 3.07 2.88 0 0 0
13/03/2015
3.07
 13,030 3.00 3.12 2.97 0 0 0
12/03/2015
3.00
 47,530 2.93 3.00 2.88 0 0 0
11/03/2015
2.93
 38,210 2.83 2.95 2.78 0 0 0
10/03/2015
2.83
 27,820 2.83 2.90 2.75 0 0 0
09/03/2015
2.83
 106,380 2.66 2.83 2.66 0 0 0
06/03/2015
2.66
 25,830 2.70 2.83 2.66 0 0 0
05/03/2015
2.70
 23,160 2.66 2.70 2.58 0 0 0
04/03/2015
2.66
 290 2.63 2.66 2.66 0 0 0
03/03/2015
2.63
 3,710 2.68 2.68 2.53 0 0 0
02/03/2015
2.68
 1,010 2.68 2.68 2.68 0 0 0
27/02/2015
2.68
 1,030 2.68 2.68 2.68 0 0 0
26/02/2015
2.68
 55,210 2.68 2.68 2.51 0 0 0
25/02/2015
2.68
 119,690 2.70 2.70 2.53 0 0 0
24/02/2015
2.70
 4,920 2.70 2.73 2.56 0 0 0
13/02/2015
2.70
 4,140 2.70 2.70 2.66 0 0 0
12/02/2015
2.70
 4,530 2.66 2.70 2.68 0 0 0
11/02/2015
2.66
 3,130 2.56 2.68 2.56 0 0 0
10/02/2015
2.56
 7,680 2.63 2.70 2.56 0 0 0
09/02/2015
2.63
 2,150 2.51 2.68 2.51 0 0 0
06/02/2015
2.51
 23,000 2.51 2.61 2.48 0 0 0
05/02/2015
2.51
 20,510 2.68 2.70 2.51 0 0 0
04/02/2015
2.68
 90 2.66 2.70 2.63 0 0 0
03/02/2015
2.66
 3,480 2.63 2.70 2.63 0 0 0
02/02/2015
2.63
 320 2.70 2.70 2.63 0 0 0
30/01/2015
2.70
 3,040 2.73 2.78 2.70 0 0 0
29/01/2015
2.73
 220 2.70 2.73 2.73 0 0 0
28/01/2015
2.70
 6,100 2.78 2.78 2.66 0 0 0
27/01/2015
2.78
 7,970 2.78 2.78 2.61 0 0 0
26/01/2015
2.78
 50,180 2.75 2.90 2.70 0 0 0
23/01/2015
2.75
 44,050 2.58 2.75 2.56 0 0 0
22/01/2015
2.58
 49,750 2.61 2.61 2.48 0 0 0
21/01/2015
2.61
 22,880 2.58 2.61 2.51 0 0 0
20/01/2015
2.58
 48,120 2.61 2.61 2.51 0 0 0
19/01/2015
2.61
 2,650 2.61 2.61 2.53 0 0 0
16/01/2015
2.61
 28,040 2.61 2.61 2.51 0 0 0
15/01/2015
2.61
 15,580 2.61 2.61 2.51 0 0 0
14/01/2015
2.61
 5,510 2.61 2.61 2.51 0 0 0
13/01/2015
2.61
 1,480 2.61 2.61 2.51 0 0 0
12/01/2015
2.61
 5,940 2.63 2.66 2.48 0 0 0
09/01/2015
2.63
 39,000 2.63 2.68 2.51 0 0 0
08/01/2015
2.63
 35,680 2.63 2.75 2.56 0 0 0
07/01/2015
2.63
 38,400 2.66 2.70 2.61 0 0 0
06/01/2015
2.66
 44,240 2.63 2.68 2.58 0 0 0
05/01/2015
2.63
 29,680 2.58 2.66 2.58 0 0 0
31/12/2014
2.58
 38,370 2.43 2.58 2.51 0 0 0
30/12/2014
2.43
 7,310 2.43 2.53 2.41 0 0 0
29/12/2014
2.43
 18,070 2.43 2.46 2.31 0 0 0
26/12/2014
2.43
 17,030 2.38 2.46 2.29 8,700 0 0.1
25/12/2014
2.38
 76,610 2.56 2.56 2.38 0 0 0
24/12/2014
2.56
 8,630 2.53 2.58 2.51 0 0 0
23/12/2014
2.53
 27,950 2.43 2.56 2.41 7,450 0 0.1
22/12/2014
2.43
 65,630 2.41 2.46 2.41 0 0 0
19/12/2014
2.41
 94,480 2.58 2.58 2.41 0 0 0
18/12/2014
2.58
 15,080 2.48 2.58 2.53 5,000 0 0.1
17/12/2014
2.48
 155,240 2.48 2.56 2.41 32,200 0 0.3
16/12/2014
2.48
 207,650 2.66 2.68 2.48 28,300 0 0.3
15/12/2014
2.66
 241,050 2.70 2.78 2.66 54,600 0 0.6
12/12/2014
2.70
 54,030 2.68 2.70 2.63 44,000 0 0.5
11/12/2014
2.68
 133,470 2.68 2.70 2.61 41,000 0 0.4
10/12/2014
2.68
 163,060 2.66 2.70 2.61 0 0 0
09/12/2014
2.66
 339,940 2.70 2.70 2.61 61,000 0 0.7
08/12/2014
2.70
 281,650 2.70 2.75 2.66 0 0 0
05/12/2014
2.70
 414,220 2.63 2.78 2.66 7,000 1,000 0.1
04/12/2014
2.63
 209,300 2.61 2.75 2.63 13,000 0 0.1
03/12/2014
2.61
 224,360 2.66 2.68 2.58 21,000 0 0.2
02/12/2014
2.66
 116,240 2.63 2.75 2.63 49,680 0 0.5
01/12/2014
2.63
 293,200 2.48 2.66 2.61 175,500 2,680 1.9
28/11/2014
2.48
 148,710 2.34 2.48 2.34 37,190 0 0.4
27/11/2014
2.34
 31,630 2.34 2.36 2.26 10,000 0 0.1
26/11/2014
2.34
 115,900 2.29 2.34 2.29 31,000 0 0.3
25/11/2014
2.29
 51,210 2.24 2.36 2.24 17,000 0 0.2
24/11/2014
2.24
 28,590 2.24 2.24 2.19 1,000 0 0.0
21/11/2014
2.24
 68,400 2.26 2.29 2.21 15,000 0 0.1
20/11/2014
2.26
 26,000 2.26 2.29 2.24 5,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |