CTCP Vạn Phát Hưng (vph)

2.42
-0.03
(-1.22%)
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
(2026-09-04) 		-0.45 -14.75% 634,600 0 0
2.45
3.05
2.45
2 tháng
(2026-08-05) 		-0.52 -16.67% 1,023,000 0 0
2.45
3.15
2.45
3 tháng
(2026-07-06) 		-0.91 -25.93% 1,484,900 0 0
2.45
3.53
2.45
6 tháng
(2026-04-07) 		-1.12 -30.11% 5,216,700 0 0
2.45
4.18
2.45
12 tháng
(2025-10-09) 		-2.80 -51.85% 11,966,000 0 0
2.45
5.40
2.45
24 tháng
(2024-10-14) 		-5.88 -69.34% 59,677,300 0 0
2.45
9.07
2.45
36 tháng
(2023-10-20) 		-4.34 -62.56% 126,205,600 0 0
2.45
9.07
2.45
60 tháng
(2021-11-01) 		-5.07 -66.12% 407,746,600 0 0
2.45
16.93
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
1.90
 94,080 1.90 1.93 1.88 0 0 0
25/12/2013
1.88
 106,660 1.88 1.88 1.84 0 0 0
24/12/2013
1.88
 117,950 1.93 1.93 1.88 0 0 0
23/12/2013
1.93
 115,320 1.95 1.95 1.90 0 0 0
20/12/2013
1.95
 235,180 1.93 1.99 1.90 0 0 0
19/12/2013
1.93
 200,080 1.93 2.01 1.88 0 0 0
18/12/2013
1.90
 114,140 1.93 1.97 1.86 0 0 0
17/12/2013
1.93
 100,670 1.88 1.99 1.88 0 0 0
16/12/2013
1.90
 234,280 1.80 1.99 1.80 0 0 0
13/12/2013
1.88
 316,550 1.93 2.01 1.88 0 0 0
12/12/2013
2.01
 235,370 2.12 2.12 2.01 0 0 0
11/12/2013
2.16
 305,300 2.21 2.23 2.12 0 0 0
10/12/2013
2.21
 243,250 2.14 2.23 2.12 0 0 0
09/12/2013
2.19
 447,340 2.19 2.23 2.16 0 0 0
06/12/2013
2.19
 210,690 2.21 2.21 2.12 0 0 0
05/12/2013
2.14
 340,790 2.08 2.21 2.06 0 0 0
04/12/2013
2.08
 272,900 2.06 2.08 2.03 0 0 0
03/12/2013
2.06
 227,830 2.06 2.14 2.01 0 0 0
02/12/2013
2.06
 571,980 1.88 2.06 1.80 0 0 0
29/11/2013
1.93
 587,530 1.90 1.95 1.82 0 0 0
28/11/2013
1.95
 966,310 1.99 1.99 1.88 0 0 0
27/11/2013
1.93
 332,310 1.93 1.93 1.93 0 0 0
26/11/2013
1.82
 325,120 1.80 1.82 1.73 0 0 0
25/11/2013
1.71
 748,070 1.64 1.71 1.64 0 0 0
22/11/2013
1.60
 570,250 1.49 1.60 1.49 0 0 0
21/11/2013
1.51
 1,145,740 1.51 1.54 1.49 0 0 0
20/11/2013
1.45
 613,180 1.38 1.45 1.36 0 0 0
19/11/2013
1.36
 236,570 1.38 1.38 1.36 0 0 0
18/11/2013
1.38
 290,640 1.34 1.41 1.34 0 0 0
15/11/2013
1.34
 194,260 1.30 1.34 1.30 0 0 0
14/11/2013
1.32
 259,180 1.30 1.34 1.30 0 0 0
13/11/2013
1.30
 328,670 1.34 1.34 1.28 0 0 0
12/11/2013
1.36
 346,400 1.43 1.45 1.34 0 0 0
11/11/2013
1.43
 553,260 1.34 1.43 1.32 0 0 0
08/11/2013
1.34
 390,130 1.28 1.34 1.28 0 0 0
07/11/2013
1.28
 279,790 1.30 1.32 1.25 0 0 0
06/11/2013
1.28
 499,240 1.23 1.28 1.23 0 0 0
05/11/2013
1.21
 230,370 1.21 1.25 1.19 0 0 0
04/11/2013
1.21
 319,930 1.15 1.21 1.15 0 0 0
01/11/2013
1.15
 62,230 1.17 1.17 1.13 0 0 0
31/10/2013
1.15
 47,710 1.17 1.19 1.15 0 0 0
30/10/2013
1.15
 43,000 1.17 1.19 1.15 0 0 0
29/10/2013
1.17
 159,630 1.17 1.19 1.15 0 0 0
28/10/2013
1.19
 83,680 1.23 1.23 1.17 0 0 0
25/10/2013
1.19
 138,440 1.23 1.23 1.19 0 0 0
24/10/2013
1.23
 428,600 1.19 1.25 1.19 0 0 0
23/10/2013
1.19
 294,440 1.21 1.25 1.19 0 0 0
22/10/2013
1.21
 486,170 1.19 1.21 1.15 0 0 0
21/10/2013
1.15
 202,330 1.15 1.15 1.15 0 0 0
18/10/2013
1.08
 76,740 1.06 1.10 1.06 0 0 0
17/10/2013
1.06
 73,100 1.10 1.13 1.06 0 0 0
16/10/2013
1.10
 55,610 1.08 1.10 1.08 0 0 0
15/10/2013
1.08
 40,760 1.04 1.08 1.04 0 0 0
14/10/2013
1.06
 24,460 1.08 1.08 1.06 0 0 0
11/10/2013
1.08
 103,960 1.13 1.13 1.08 0 0 0
10/10/2013
1.15
 128,610 1.10 1.15 1.04 0 0 0
09/10/2013
1.10
 54,170 1.13 1.13 1.10 0 0 0
08/10/2013
1.17
 99,460 1.10 1.17 1.10 0 0 0
07/10/2013
1.17
 125,450 1.13 1.19 1.13 0 0 0
04/10/2013
1.13
 82,890 1.08 1.13 1.08 0 0 0
03/10/2013
1.08
 36,800 1.10 1.13 1.04 0 0 0
02/10/2013
1.10
 73,130 1.06 1.15 1.06 0 0 0
01/10/2013
1.10
 105,050 1.15 1.15 1.08 0 0 0
30/09/2013
1.15
 74,500 1.08 1.15 1.06 0 0 0
27/09/2013
1.08
 91,270 1.06 1.10 1.06 0 0 0
26/09/2013
1.06
 31,350 1.04 1.06 1.02 0 0 0
25/09/2013
1.02
 100,890 1.00 1.04 0.95 0 0 0
24/09/2013
0.97
 29,410 0.97 1.00 0.97 0 0 0
23/09/2013
0.97
 23,090 0.93 0.97 0.93 0 0 0
20/09/2013
0.93
 22,140 0.93 0.97 0.93 0 0 0
19/09/2013
0.95
 13,130 0.95 0.97 0.93 0 0 0
18/09/2013
0.97
 8,530 0.93 0.97 0.93 0 0 0
17/09/2013
0.97
 6,320 0.93 0.97 0.93 0 0 0
16/09/2013
0.97
 14,320 0.97 0.97 0.91 0 0 0
13/09/2013
0.97
 5,580 0.97 0.97 0.97 0 0 0
12/09/2013
0.97
 19,190 0.95 0.97 0.95 0 0 0
11/09/2013
0.95
 48,940 1.00 1.00 0.95 0 0 0
10/09/2013
0.97
 12,770 0.97 0.97 0.93 0 0 0
09/09/2013
0.95
 70,150 0.97 1.00 0.95 0 0 0
06/09/2013
0.97
 45,310 0.95 1.00 0.95 0 0 0
05/09/2013
0.93
 46,480 0.91 0.93 0.91 0 0 0
04/09/2013
0.89
 6,050 0.93 0.93 0.89 0 0 0
03/09/2013
0.95
 20,980 0.95 0.95 0.93 0 0 0
30/08/2013
0.95
 14,250 0.97 0.97 0.95 0 0 0
29/08/2013
0.97
 44,340 0.97 1.00 0.95 0 0 0
28/08/2013
0.97
 15,490 1.00 1.02 0.97 0 0 0
27/08/2013
1.04
 7,520 1.02 1.04 1.00 0 0 0
26/08/2013
1.02
 7,280 1.02 1.02 1.00 0 0 0
23/08/2013
1.02
 24,290 1.02 1.04 1.00 0 0 0
22/08/2013
1.04
 5,510 1.04 1.06 1.04 0 0 0
21/08/2013
1.04
 5,050 1.04 1.06 1.04 0 0 0
20/08/2013
1.06
 27,250 1.04 1.06 1.04 0 0 0
19/08/2013
1.06
 43,640 1.06 1.08 1.04 0 0 0
16/08/2013
1.06
 16,210 1.06 1.08 1.06 0 0 0
15/08/2013
1.08
 39,310 1.06 1.08 1.04 0 0 0
14/08/2013
1.02
 35,830 1.02 1.06 1.00 0 0 0
13/08/2013
1.04
 13,120 1.02 1.04 1.02 0 0 0
12/08/2013
1.04
 13,000 1.04 1.04 1.02 0 0 0
09/08/2013
1.06
 20,680 1.04 1.06 1.04 0 0 0
08/08/2013
1.06
 11,950 1.06 1.06 1.02 0 0 0

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