CTCP Vạn Phát Hưng (vph)

8.82
-0.12
(-1.34%)
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
(2024-08-20) 		-0.06 -0.67% 4,192,500 -50,200 -0.5
8.76
9.48
8.94
2 tháng
(2024-07-22) 		0.41 4.81% 10,541,600 -94,780 -0.9
8.31
9.63
8.94
3 tháng
(2024-06-21) 		0.31 3.59% 19,737,500 -149,220 -1.4
8.20
9.63
8.94
6 tháng
(2024-03-25) 		1.25 16.25% 39,513,100 -169,220 -1.6
6.56
9.63
8.94
12 tháng
(2023-09-25) 		0.11 1.25% 74,036,500 -556,620 -4.8
6.40
9.63
8.94
24 tháng
(2022-09-30) 		1.64 22.47% 150,541,500 -135,122 -1.2
3.53
11.05
8.94
36 tháng
(2021-10-05) 		2.97 49.84% 374,790,000 -465,909 -8.0
3.53
17.97
8.94
60 tháng
(2019-10-16) 		5.07 130.96% 467,507,370 -12,296,869 -96.4
2.87
17.97
8.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
2.11
 137,950 2.22 2.30 2.09 6,260 10,000 -0.0
22/04/2014
2.22
 291,560 2.22 2.30 2.09 10,050 0 0.1
21/04/2014
2.22
 31,730 2.27 2.35 2.22 0 0 0
18/04/2014
2.27
 66,800 2.43 2.43 2.27 0 0 0
17/04/2014
2.43
 40,360 2.30 2.43 2.30 0 0 0
16/04/2014
2.30
 163,390 2.45 2.45 2.30 0 0 0
15/04/2014
2.45
 187,570 2.64 2.66 2.45 0 740 -0.0
14/04/2014
2.64
 14,650 2.66 2.66 2.58 0 0 0
11/04/2014
2.66
 47,930 2.69 2.69 2.61 0 0 0
10/04/2014
2.69
 52,420 2.74 2.77 2.61 0 0 0
08/04/2014
2.74
 24,920 2.74 2.74 2.64 0 0 0
07/04/2014
2.74
 119,930 2.64 2.74 2.50 0 0 0
04/04/2014
2.64
 45,510 2.66 2.66 2.58 0 0 0
03/04/2014
2.66
 125,930 2.50 2.66 2.56 0 0 0
02/04/2014
2.50
 241,510 2.56 2.61 2.40 130 0 0.0
01/04/2014
2.56
 142,130 2.74 2.74 2.56 2,000 0 0.0
31/03/2014
2.74
 146,960 2.84 2.84 2.71 0 0 0
28/03/2014
2.84
 130,590 2.87 2.87 2.79 0 0 0
27/03/2014
2.87
 143,490 2.79 2.87 2.74 0 7,000 -0.1
26/03/2014
2.79
 410,060 2.97 3.03 2.79 0 12,340 -0.1
25/03/2014
2.97
 351,360 3.10 3.13 2.97 0 5,160 -0.1
24/03/2014
3.10
 619,850 2.92 3.10 2.92 7,000 0 0.1
21/03/2014
2.92
 225,930 2.92 2.92 2.84 3,000 0 0.0
20/03/2014
2.92
 442,800 2.82 2.97 2.84 3,000 0 0.0
19/03/2014
2.82
 456,020 2.79 2.95 2.74 10,000 30,000 -0.2
18/03/2014
2.79
 201,430 2.79 2.84 2.74 0 0 0
17/03/2014
2.79
 309,180 2.84 2.95 2.79 0 0 0
14/03/2014
2.84
 473,230 2.69 2.87 2.66 0 0 0
13/03/2014
2.69
 85,350 2.66 2.69 2.61 5,000 0 0.1
12/03/2014
2.66
 542,720 2.58 2.71 2.58 30,000 40,000 -0.1
11/03/2014
2.58
 183,830 2.66 2.74 2.58 0 0 0
10/03/2014
2.66
 149,480 2.53 2.69 2.53 0 0 0
07/03/2014
2.53
 151,580 2.48 2.58 2.45 0 0 0
06/03/2014
2.48
 99,120 2.48 2.53 2.43 2,000 13,000 -0.1
05/03/2014
2.48
 44,370 2.45 2.50 2.45 0 0 0
04/03/2014
2.45
 150,190 2.48 2.48 2.35 0 0 0
03/03/2014
2.48
 131,120 2.66 2.66 2.48 0 0 0
28/02/2014
2.66
 202,410 2.61 2.74 2.56 3,000 0 0.0
27/02/2014
2.61
 793,500 2.61 2.79 2.61 0 7,500 -0.1
26/02/2014
2.61
 222,690 2.61 2.64 2.58 0 0 0
25/02/2014
2.61
 121,310 2.58 2.61 2.50 0 13,000 -0.1
24/02/2014
2.58
 153,210 2.53 2.61 2.48 0 0 0
21/02/2014
2.53
 125,090 2.58 2.61 2.45 0 50 -0.0
20/02/2014
2.58
 281,130 2.77 2.90 2.58 5,000 500 0.0
19/02/2014
2.77
 184,010 2.66 2.82 2.64 2,000 0 0.0
18/02/2014
2.66
 232,760 2.66 2.66 2.56 13,320 0 0.1
17/02/2014
2.66
 269,320 2.50 2.66 2.53 4,000 0 0.0
14/02/2014
2.50
 65,370 2.50 2.56 2.43 0 0 0
13/02/2014
2.50
 470,870 2.35 2.50 2.32 32,000 0 0.3
12/02/2014
2.35
 127,180 2.30 2.37 2.27 0 0 0
11/02/2014
2.30
 103,260 2.32 2.40 2.30 0 12,000 -0.1
10/02/2014
2.32
 30,840 2.27 2.32 2.24 0 2,000 -0.0
07/02/2014
2.27
 90,710 2.35 2.37 2.24 0 0 0
06/02/2014
2.35
 45,570 2.43 2.43 2.35 5,680 50 0.1
27/01/2014
2.43
 74,500 2.43 2.43 2.35 38,870 0 0.4
24/01/2014
2.43
 212,390 2.27 2.43 2.27 45,490 0 0.4
23/01/2014
2.27
 71,300 2.14 2.27 2.14 21,520 0 0.2
22/01/2014
2.14
 432,620 2.27 2.43 2.14 55,000 0 0.5
21/01/2014
2.27
 121,440 2.22 2.27 2.22 36,640 0 0.3
20/01/2014
2.22
 56,480 2.22 2.27 2.19 35,550 0 0.3
17/01/2014
2.22
 111,550 2.17 2.30 2.17 39,110 0 0.3
16/01/2014
2.17
 47,100 2.22 2.30 2.17 0 0 0
15/01/2014
2.22
 136,710 2.27 2.32 2.19 5,000 0 0.0
14/01/2014
2.27
 21,210 2.30 2.30 2.22 0 0 0
13/01/2014
2.30
 10,220 2.30 2.37 2.30 4,320 0 0.0
10/01/2014
2.30
 217,910 2.17 2.30 2.17 5,000 0 0.0
09/01/2014
2.17
 117,250 2.19 2.19 2.14 0 0 0
08/01/2014
2.19
 35,220 2.22 2.22 2.19 0 0 0
07/01/2014
2.22
 38,060 2.22 2.27 2.19 0 0 0
06/01/2014
2.22
 24,830 2.22 2.24 2.19 0 0 0
03/01/2014
2.22
 54,110 2.24 2.24 2.19 0 0 0
02/01/2014
2.24
 63,710 2.22 2.30 2.24 0 0 0
31/12/2013
2.22
 46,340 2.14 2.24 2.11 0 0 0
30/12/2013
2.14
 118,330 2.19 2.22 2.14 950 0 0.0
27/12/2013
2.19
 45,100 2.30 2.32 2.19 0 0 0
26/12/2013
2.30
 94,080 2.27 2.32 2.27 0 0 0
25/12/2013
2.27
 106,660 2.27 2.27 2.22 0 0 0
24/12/2013
2.27
 117,950 2.32 2.32 2.27 0 0 0
23/12/2013
2.32
 115,320 2.35 2.35 2.30 0 0 0
20/12/2013
2.35
 235,180 2.32 2.40 2.30 0 0 0
19/12/2013
2.32
 200,080 2.30 2.43 2.27 0 0 0
18/12/2013
2.30
 114,140 2.32 2.37 2.24 20,000 0 0.2
17/12/2013
2.32
 100,670 2.30 2.40 2.27 0 0 0
16/12/2013
2.30
 234,280 2.27 2.40 2.17 0 7,090 -0.1
13/12/2013
2.27
 316,550 2.43 2.43 2.27 0 40 -0.0
12/12/2013
2.43
 235,370 2.61 2.61 2.43 0 0 0
11/12/2013
2.61
 305,300 2.66 2.69 2.56 506,060 0 5.1
10/12/2013
2.66
 243,250 2.64 2.69 2.56 132,150 0 1.3
09/12/2013
2.64
 447,340 2.64 2.69 2.61 115,220 0 1.2
06/12/2013
2.64
 210,690 2.58 2.66 2.56 67,030 0 0.7
05/12/2013
2.58
 340,790 2.50 2.66 2.48 110,000 0 1.1
04/12/2013
2.50
 272,900 2.48 2.50 2.45 110,250 0 1.0
03/12/2013
2.48
 227,830 2.48 2.58 2.43 129,980 1,000 1.2
02/12/2013
2.48
 571,980 2.32 2.48 2.17 275,160 0 2.4
29/11/2013
2.32
 587,530 2.35 2.35 2.19 0 920 -0.0
28/11/2013
2.35
 966,310 2.32 2.40 2.27 0 0 0
27/11/2013
2.32
 332,310 2.19 2.32 2.32 59,970 0 0.5
26/11/2013
2.19
 325,120 2.06 2.19 2.09 75,950 0 0.6
25/11/2013
2.06
 748,070 1.93 2.06 1.98 164,410 0 1.3
22/11/2013
1.93
 570,250 1.83 1.93 1.80 100,820 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |