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)
28/06/2016
3.87
 434,510 3.84 3.87 3.76 0 0 0
27/06/2016
3.84
 371,600 3.91 3.91 3.76 0 0 0
24/06/2016
3.91
 714,720 3.84 3.98 3.61 0 0 0
23/06/2016
3.84
 1,019,620 3.61 3.84 3.69 0 0 0
22/06/2016
3.61
 199,940 3.61 3.65 3.58 0 0 0
21/06/2016
3.61
 210,480 3.69 3.69 3.54 0 0 0
20/06/2016
3.69
 211,130 3.61 3.69 3.58 0 0 0
17/06/2016
3.61
 98,180 3.69 3.69 3.61 0 0 0
16/06/2016
3.69
 160,730 3.69 3.72 3.61 0 0 0
15/06/2016
3.69
 433,460 3.76 3.76 3.65 0 0 0
14/06/2016
3.76
 201,610 3.69 3.76 3.69 0 0 0
13/06/2016
3.69
 374,560 3.72 3.76 3.69 0 0 0
10/06/2016
3.72
 507,370 3.72 3.80 3.72 0 0 0
09/06/2016
3.72
 231,030 3.80 3.84 3.72 0 0 0
08/06/2016
3.80
 531,410 3.65 3.87 3.61 82,030 1,000 0.8
07/06/2016
3.65
 141,740 3.65 3.69 3.65 0 0 0
06/06/2016
3.65
 365,370 3.69 3.76 3.65 0 0 0
03/06/2016
3.69
 451,490 3.69 3.72 3.65 0 0 0
02/06/2016
3.69
 257,190 3.72 3.76 3.65 1,000 0 0.0
01/06/2016
3.72
 207,130 3.80 3.80 3.69 0 0 0
31/05/2016
3.80
 176,360 3.76 3.80 3.69 0 0 0
30/05/2016
3.76
 200,420 3.76 3.80 3.69 0 0 0
27/05/2016
3.76
 150,960 3.72 3.76 3.72 0 0 0
26/05/2016
3.72
 145,900 3.76 3.80 3.72 0 0 0
25/05/2016
3.76
 250,160 3.72 3.87 3.76 0 0 0
24/05/2016
3.72
 210,310 3.76 3.84 3.69 0 0 0
23/05/2016
3.76
 291,990 3.91 3.91 3.76 0 0 0
20/05/2016
3.91
 176,520 3.98 4.06 3.87 0 10 0.0
19/05/2016
3.98
 538,920 3.80 3.98 3.76 19,000 220 0.2
18/05/2016
3.80
 158,100 3.72 3.80 3.69 0 0 0
17/05/2016
3.72
 172,820 3.72 3.76 3.69 0 0 0
16/05/2016
3.72
 187,840 3.72 3.76 3.72 0 0 0
13/05/2016
3.72
 149,480 3.76 3.76 3.69 100 0 0.0
12/05/2016
3.76
 148,780 3.76 3.80 3.72 20 0 0.0
11/05/2016
3.76
 153,570 3.72 3.80 3.61 0 0 0
10/05/2016
3.72
 216,540 3.80 3.80 3.69 0 0 0
09/05/2016
3.80
 206,680 3.76 3.80 3.72 47,270 0 0.5
06/05/2016
3.76
 300,290 3.80 3.87 3.72 110 10,000 -0.1
05/05/2016
3.80
 145,380 3.87 3.91 3.76 0 0 0
04/05/2016
3.87
 233,120 3.84 3.87 3.72 0 4,400 0.0
29/04/2016
3.84
 485,180 3.91 3.95 3.84 0 0 0
28/04/2016
3.91
 326,400 4.02 4.06 3.76 0 0 0
27/04/2016
4.02
 173,140 4.13 4.17 4.02 0 0 0
26/04/2016
4.13
 214,540 4.13 4.17 3.98 0 0 0
25/04/2016
4.13
 227,410 3.98 4.20 4.06 0 0 0
22/04/2016
3.98
 244,560 4.17 4.20 3.98 68,000 0 0.8
21/04/2016
4.17
 242,050 4.06 4.20 4.06 0 10,500 -0.1
20/04/2016
4.06
 253,800 3.91 4.17 3.91 0 9,980 -0.1
19/04/2016
3.91
 276,600 4.06 4.20 3.87 67,440 1,500 0.7
15/04/2016
4.06
 277,830 4.20 4.24 4.06 0 1,210 0.0
14/04/2016
4.20
 384,790 4.24 4.31 4.06 90,640 0 1.0
13/04/2016
4.24
 404,350 4.24 4.35 4.17 20,020 12,080 0.1
12/04/2016
4.24
 348,020 4.35 4.39 4.20 0 0 0
11/04/2016
4.35
 655,220 4.28 4.43 4.17 6,980 35,000 -0.3
08/04/2016
4.28
 387,530 4.31 4.39 4.17 600 30,000 -0.3
07/04/2016
4.31
 334,450 4.31 4.43 4.20 1,700 35,500 -0.4
06/04/2016
4.31
 802,210 4.06 4.31 3.95 0 168,500 -1.9
05/04/2016
4.06
 355,110 4.24 4.31 3.98 0 51,500 -0.6
04/04/2016
4.24
 243,530 4.24 4.31 4.17 0 16,930 -0.2
01/04/2016
4.24
 490,440 4.02 4.28 4.06 9,500 97,380 -1.0
31/03/2016
4.02
 632,160 3.76 4.02 3.80 120,000 150,000 -0.3
30/03/2016
3.76
 200,240 3.76 3.87 3.69 0 10,000 -0.1
29/03/2016
3.76
 935,650 3.58 3.80 3.58 0 130,000 -1.3
28/03/2016
3.58
 387,350 3.54 3.61 3.43 0 0 0
25/03/2016
3.54
 564,050 3.47 3.54 3.47 0 0 0
24/03/2016
3.47
 325,800 3.39 3.58 3.43 0 0 0
23/03/2016
3.39
 384,660 3.32 3.50 3.32 0 0 0
22/03/2016
3.32
 159,800 3.28 3.36 3.28 0 0 0
21/03/2016
3.28
 110,370 3.32 3.32 3.28 0 0 0
18/03/2016
3.32
 77,610 3.28 3.32 3.25 0 0 0
17/03/2016
3.28
 202,450 3.25 3.36 3.25 144,430 0 1.3
16/03/2016
3.25
 82,950 3.25 3.28 3.21 0 0 0
15/03/2016
3.25
 108,060 3.21 3.25 3.21 0 0 0
14/03/2016
3.21
 133,840 3.25 3.25 3.17 0 0 0
11/03/2016
3.25
 135,650 3.21 3.25 3.13 0 0 0
10/03/2016
3.21
 236,410 3.10 3.21 3.10 5,000 120,000 -1.0
09/03/2016
3.10
 144,200 3.13 3.21 3.10 0 40,000 -0.3
08/03/2016
3.13
 174,660 3.17 3.21 3.10 0 67,190 -0.6
07/03/2016
3.17
 316,810 3.17 3.17 3.10 43,000 85,670 -0.4
04/03/2016
3.17
 160,220 3.25 3.25 3.17 0 30,000 -0.3
03/03/2016
3.25
 139,320 3.28 3.32 3.25 11,000 10 0.1
02/03/2016
3.28
 211,120 3.25 3.28 3.21 87,280 30,000 0.5
01/03/2016
3.25
 144,720 3.28 3.32 3.25 8,000 0 0.1
29/02/2016
3.28
 210,250 3.25 3.28 3.21 0 0 0
26/02/2016
3.25
 144,560 3.32 3.43 3.21 1,000 0 0.0
25/02/2016
3.32
 834,220 3.47 3.47 3.28 1,000 0 0.0
24/02/2016
3.47
 309,100 3.47 3.50 3.32 0 0 0
23/02/2016
3.47
 243,970 3.50 3.50 3.39 0 0 0
22/02/2016
3.50
 296,990 3.47 3.54 3.47 85,000 0 0.8
19/02/2016
3.47
 161,880 3.47 3.50 3.43 0 0 0
18/02/2016
3.47
 159,350 3.50 3.50 3.39 0 0 0
17/02/2016
3.50
 144,950 3.39 3.50 3.39 37,640 0 0.3
16/02/2016
3.39
 210,960 3.50 3.50 3.39 0 0 0
15/02/2016
3.50
 178,400 3.50 3.50 3.43 0 0 0
05/02/2016
3.50
 305,580 3.43 3.50 3.36 116,170 0 1.1
04/02/2016
3.43
 294,300 3.43 3.47 3.32 0 0 0
03/02/2016
3.43
 230,730 3.39 3.43 3.32 0 14,900 -0.1
02/02/2016
3.39
 60,620 3.43 3.43 3.32 0 0 0
01/02/2016
3.43
 198,010 3.43 3.50 3.36 0 0 0
29/01/2016
3.43
 108,960 3.39 3.47 3.39 0 0 0

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