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)
19/11/2014
2.26
 11,670 2.26 2.26 2.21 10,990 0 0.1
18/11/2014
2.26
 28,200 2.29 2.29 2.26 1,000 0 0.0
17/11/2014
2.29
 86,740 2.24 2.31 2.26 29,000 0 0.3
14/11/2014
2.24
 21,400 2.21 2.26 2.19 16,030 0 0.1
13/11/2014
2.21
 65,410 2.29 2.29 2.21 5,000 0 0.0
12/11/2014
2.29
 78,180 2.21 2.29 2.21 38,100 10,000 0.3
11/11/2014
2.21
 78,060 2.16 2.21 2.16 10,000 0 0.1
10/11/2014
2.16
 25,910 2.19 2.21 2.16 0 0 0
07/11/2014
2.19
 4,120 2.16 2.19 2.16 1,000 0 0.0
06/11/2014
2.16
 95,780 2.07 2.16 2.04 0 0 0
05/11/2014
2.07
 51,380 2.07 2.09 2.02 0 0 0
04/11/2014
2.07
 37,570 2.09 2.11 2.07 0 6,220 -0.1
03/11/2014
2.09
 76,220 2.04 2.14 2.04 0 0 0
31/10/2014
2.04
 28,960 2.04 2.07 2.04 0 0 0
30/10/2014
2.04
 64,830 2.09 2.09 2.02 0 0 0
29/10/2014
2.09
 85,040 2.07 2.09 2.02 0 0 0
28/10/2014
2.07
 37,560 1.99 2.07 1.97 0 0 0
27/10/2014
1.99
 67,270 1.99 2.07 1.97 0 0 0
24/10/2014
1.99
 27,970 2.02 2.02 1.99 0 0 0
23/10/2014
2.02
 40,560 2.07 2.07 2.02 0 0 0
22/10/2014
2.07
 50,270 2.07 2.09 2.04 0 0 0
21/10/2014
2.07
 49,990 2.14 2.14 2.04 0 0 0
20/10/2014
2.14
 72,420 2.16 2.19 2.09 0 0 0
17/10/2014
2.16
 33,460 2.09 2.19 2.04 0 0 0
16/10/2014
2.09
 172,850 2.24 2.24 2.09 0 0 0
15/10/2014
2.24
 15,810 2.24 2.24 2.19 0 0 0
14/10/2014
2.24
 58,870 2.29 2.29 2.21 0 0 0
13/10/2014
2.29
 36,200 2.31 2.31 2.24 0 0 0
10/10/2014
2.31
 89,370 2.38 2.38 2.29 0 0 0
09/10/2014
2.38
 54,750 2.34 2.38 2.34 0 0 0
08/10/2014
2.34
 106,260 2.43 2.43 2.31 0 0 0
07/10/2014
2.43
 54,260 2.41 2.48 2.36 0 0 0
06/10/2014
2.41
 288,580 2.26 2.41 2.26 0 0 0
03/10/2014
2.26
 29,860 2.31 2.31 2.26 0 0 0
02/10/2014
2.31
 73,940 2.29 2.34 2.26 0 0 0
01/10/2014
2.29
 85,740 2.21 2.34 2.21 0 0 0
30/09/2014
2.21
 79,060 2.19 2.21 2.19 0 0 0
29/09/2014
2.19
 25,100 2.24 2.24 2.16 0 0 0
26/09/2014
2.24
 59,880 2.24 2.24 2.16 0 0 0
25/09/2014
2.24
 10,860 2.24 2.24 2.16 0 0 0
24/09/2014
2.24
 33,420 2.14 2.24 2.14 0 0 0
23/09/2014
2.14
 44,910 2.19 2.24 2.14 0 0 0
22/09/2014
2.19
 25,110 2.24 2.24 2.19 0 0 0
19/09/2014
2.24
 44,800 2.29 2.29 2.21 0 0 0
18/09/2014
2.29
 151,100 2.29 2.36 2.21 0 0 0
17/09/2014
2.29
 57,640 2.29 2.31 2.21 0 2,000 -0.0
16/09/2014
2.29
 135,390 2.29 2.29 2.19 0 0 0
15/09/2014
2.29
 66,260 2.26 2.29 2.21 0 0 0
12/09/2014
2.26
 104,450 2.29 2.31 2.26 0 0 0
11/09/2014
2.29
 299,340 2.14 2.29 2.09 2,000 0 0.0
10/09/2014
2.14
 125,100 2.07 2.14 2.02 0 0 0
09/09/2014
2.07
 179,540 2.19 2.19 2.04 0 0 0
08/09/2014
2.19
 127,700 2.16 2.31 2.16 0 0 0
05/09/2014
2.16
 265,230 2.04 2.16 2.02 0 0 0
04/09/2014
2.04
 103,880 2.09 2.09 2.04 0 0 0
03/09/2014
2.09
 121,780 2.11 2.14 2.07 0 0 0
29/08/2014
2.11
 72,260 2.11 2.16 2.07 0 0 0
28/08/2014
2.11
 340,050 1.99 2.11 2.09 0 0 0
27/08/2014
1.99
 88,130 1.94 1.99 1.92 0 0 0
26/08/2014
1.94
 61,600 1.92 1.97 1.92 0 0 0
25/08/2014
1.92
 86,050 1.92 1.97 1.92 0 0 0
22/08/2014
1.92
 217,390 1.79 1.92 1.79 0 0 0
21/08/2014
1.79
 35,740 1.79 1.82 1.79 0 0 0
20/08/2014
1.79
 26,850 1.82 1.82 1.79 0 0 0
19/08/2014
1.82
 33,250 1.82 1.84 1.77 0 0 0
18/08/2014
1.82
 4,160 1.82 1.82 1.79 0 0 0
15/08/2014
1.82
 12,520 1.82 1.82 1.79 0 0 0
14/08/2014
1.82
 22,600 1.77 1.82 1.77 0 0 0
13/08/2014
1.77
 12,110 1.84 1.84 1.77 0 0 0
12/08/2014
1.84
 27,890 1.79 1.84 1.79 0 0 0
11/08/2014
1.79
 8,130 1.82 1.87 1.79 0 0 0
08/08/2014
1.82
 13,650 1.82 1.82 1.82 0 0 0
07/08/2014
1.82
 30 1.79 1.82 1.82 0 0 0
06/08/2014
1.79
 19,200 1.84 1.84 1.79 0 0 0
05/08/2014
1.84
 26,320 1.79 1.84 1.77 0 0 0
04/08/2014
1.79
 60 1.79 1.79 1.79 0 0 0
01/08/2014
1.79
 1,750 1.82 1.82 1.77 0 0 0
31/07/2014
1.82
 19,830 1.79 1.82 1.77 0 300 -0.0
30/07/2014
1.79
 3,190 1.77 1.79 1.77 0 0 0
29/07/2014
1.77
 4,150 1.72 1.77 1.72 0 0 0
28/07/2014
1.72
 81,400 1.79 1.84 1.72 0 0 0
25/07/2014
1.79
 11,890 1.87 1.87 1.79 0 0 0
24/07/2014
1.87
 35,420 1.82 1.89 1.77 0 0 0
23/07/2014
1.82
 82,910 1.87 1.87 1.82 300 0 0.0
22/07/2014
1.87
 247,900 1.99 1.99 1.87 0 0 0
21/07/2014
1.99
 23,170 2.09 2.09 1.99 0 0 0
18/07/2014
2.09
 47,190 1.99 2.09 2.02 0 0 0
17/07/2014
1.99
 41,920 2.07 2.07 1.99 0 0 0
16/07/2014
2.07
 37,420 2.04 2.09 2.04 0 0 0
15/07/2014
2.04
 68,700 2.07 2.09 2.04 0 4,260 -0.0
14/07/2014
2.07
 20,450 2.07 2.07 2.04 0 0 0
11/07/2014
2.07
 5,530 2.04 2.07 2.07 0 0 0
10/07/2014
2.04
 48,750 2.09 2.11 2.02 0 0 0
09/07/2014
2.09
 44,830 2.07 2.09 2.04 0 0 0
08/07/2014
2.07
 75,330 2.07 2.09 2.04 0 0 0
07/07/2014
2.07
 38,740 2.07 2.11 2.04 0 0 0
04/07/2014
2.07
 13,960 2.09 2.09 1.99 0 0 0
03/07/2014
2.09
 92,720 2.04 2.11 2.07 20,130 0 0.2
02/07/2014
2.04
 184,160 2.02 2.09 2.02 99,870 0 0.8
01/07/2014
2.02
 7,570 2.04 2.04 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |