CTCP Vạn Phát Hưng (vph)

8.84
-0.10
(-1.12%)
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)
21/11/2011
1.51
 26,160 1.51 1.51 1.44 0 0 0
18/11/2011
1.51
 21,610 1.48 1.53 1.41 0 20,000 -0.1
17/11/2011
1.48
 42,800 1.56 1.58 1.48 1,000 11,000 -0.1
16/11/2011
1.56
 27,420 1.58 1.58 1.51 0 6,000 -0.0
15/11/2011
1.58
 21,880 1.58 1.58 1.51 0 5,000 -0.0
14/11/2011
1.58
 3,990 1.58 1.63 1.51 0 720 -0.0
11/11/2011
1.58
 4,830 1.65 1.65 1.58 0 0 0
10/11/2011
1.65
 9,220 1.65 1.65 1.58 0 0 0
09/11/2011
1.65
 7,460 1.68 1.68 1.60 0 0 0
08/11/2011
1.68
 1,000 1.68 1.68 1.68 0 0 0
07/11/2011
1.68
 26,610 1.68 1.68 1.60 1,600 0 0.0
04/11/2011
1.68
 1,340 1.68 1.70 1.60 0 0 0
03/11/2011
1.68
 3,160 1.70 1.70 1.63 0 0 0
02/11/2011
1.70
 7,190 1.70 1.70 1.63 0 0 0
01/11/2011
1.70
 4,890 1.70 1.72 1.63 0 0 0
31/10/2011
1.70
 1,290 1.75 1.80 1.70 0 0 0
28/10/2011
1.75
 7,940 1.70 1.75 1.70 0 0 0
27/10/2011
1.70
 11,970 1.65 1.70 1.60 0 0 0
26/10/2011
1.65
 7,310 1.65 1.65 1.63 0 0 0
25/10/2011
1.65
 12,510 1.58 1.65 1.58 0 0 0
24/10/2011
1.58
 13,950 1.63 1.68 1.58 0 0 0
21/10/2011
1.63
 19,150 1.63 1.68 1.63 0 0 0
20/10/2011
1.63
 22,540 1.63 1.65 1.60 0 0 0
19/10/2011
1.63
 13,780 1.65 1.65 1.60 0 0 0
18/10/2011
1.65
 20,940 1.65 1.65 1.60 1,000 0 0.0
17/10/2011
1.65
 57,860 1.68 1.68 1.60 0 0 0
14/10/2011
1.68
 67,910 1.70 1.70 1.63 0 0 0
13/10/2011
1.70
 43,060 1.77 1.77 1.70 0 0 0
12/10/2011
1.77
 52,070 1.84 1.84 1.77 0 0 0
11/10/2011
1.84
 25,280 1.87 1.91 1.84 0 0 0
10/10/2011
1.87
 34,150 1.94 1.94 1.87 0 0 0
07/10/2011
1.94
 52,150 1.96 1.99 1.87 0 0 0
06/10/2011
1.96
 34,370 1.96 2.01 1.89 0 0 0
05/10/2011
1.96
 22,930 1.96 2.03 1.89 0 0 0
04/10/2011
1.96
 107,150 1.96 2.01 1.87 0 0 0
03/10/2011
1.96
 48,320 2.06 2.11 1.96 0 0 0
30/09/2011
2.06
 18,520 2.03 2.13 2.03 0 0 0
29/09/2011
2.03
 86,220 2.13 2.15 2.03 0 0 0
28/09/2011
2.13
 11,310 2.20 2.23 2.13 0 0 0
27/09/2011
2.20
 19,020 2.20 2.30 2.13 0 0 0
26/09/2011
2.20
 21,380 2.30 2.30 2.20 0 0 0
23/09/2011
2.30
 26,750 2.30 2.30 2.20 0 0 0
22/09/2011
2.30
 22,680 2.30 2.30 2.20 0 0 0
21/09/2011
2.30
 33,890 2.42 2.42 2.30 0 0 0
20/09/2011
2.42
 47,660 2.54 2.54 2.42 0 0 0
19/09/2011
2.54
 49,490 2.59 2.66 2.47 0 0 0
16/09/2011
2.59
 51,570 2.66 2.66 2.54 0 0 0
15/09/2011
2.66
 23,610 2.68 2.75 2.56 0 0 0
14/09/2011
2.68
 208,270 2.56 2.68 2.68 0 0 0
13/09/2011
2.56
 33,620 2.56 2.61 2.47 0 0 0
12/09/2011
2.56
 24,250 2.49 2.61 2.49 0 0 0
09/09/2011
2.49
 35,230 2.39 2.51 2.44 0 0 0
08/09/2011
2.39
 68,570 2.30 2.39 2.32 0 0 0
07/09/2011
2.30
 4,330 2.23 2.30 2.15 0 0 0
06/09/2011
2.23
 22,230 2.25 2.25 2.15 0 0 0
05/09/2011
2.25
 11,760 2.27 2.35 2.25 0 0 0
01/09/2011
2.27
 50,660 2.23 2.27 2.23 0 0 0
31/08/2011
2.23
 47,150 2.20 2.27 2.20 0 0 0
30/08/2011
2.20
 20,930 2.18 2.25 2.15 0 0 0
29/08/2011
2.18
 26,240 2.15 2.18 2.06 0 0 0
26/08/2011
2.15
 20,050 2.18 2.18 2.11 0 0 0
25/08/2011
2.18
 20,240 2.18 2.18 2.11 0 0 0
24/08/2011
2.18
 19,820 2.18 2.18 2.11 0 0 0
23/08/2011
2.18
 22,700 2.20 2.20 2.11 0 0 0
22/08/2011
2.20
 9,980 2.13 2.23 2.15 0 0 0
19/08/2011
2.13
 5,500 2.13 2.18 2.06 0 0 0
18/08/2011
2.13
 3,300 2.13 2.20 2.13 0 0 0
17/08/2011
2.13
 16,800 2.15 2.15 2.06 0 0 0
16/08/2011
2.15
 17,110 2.13 2.23 2.03 0 0 0
15/08/2011
2.13
 8,850 2.23 2.30 2.13 0 0 0
12/08/2011
2.23
 41,630 2.20 2.27 2.23 0 0 0
11/08/2011
2.20
 17,810 2.25 2.25 2.15 0 0 0
10/08/2011
2.25
 9,000 2.35 2.42 2.25 0 0 0
09/08/2011
2.35
 710 2.47 2.47 2.35 0 0 0
08/08/2011
2.47
 5,700 2.47 2.56 2.47 0 0 0
05/08/2011
2.47
 7,280 2.49 2.49 2.37 0 0 0
04/08/2011
2.49
 27,740 2.49 2.61 2.47 0 0 0
03/08/2011
2.49
 11,380 2.49 2.59 2.37 0 0 0
02/08/2011
2.49
 1,060 2.61 2.70 2.49 0 0 0
01/08/2011
2.61
 350 2.61 2.61 2.54 0 0 0
29/07/2011
2.61
 14,630 2.63 2.73 2.51 0 0 0
28/07/2011
2.63
 12,810 2.66 2.68 2.54 0 0 0
27/07/2011
2.66
 3,360 2.66 2.73 2.63 0 0 0
26/07/2011
2.66
 6,650 2.73 2.85 2.66 0 0 0
25/07/2011
2.73
 2,450 2.75 2.75 2.63 0 0 0
22/07/2011
2.75
 2,510 2.78 2.78 2.68 0 0 0
21/07/2011
2.78
 1,680 2.82 2.82 2.75 0 0 0
20/07/2011
2.82
 50 2.78 2.82 2.82 0 0 0
19/07/2011
2.78
 500,380 2.75 2.80 2.73 0 0 0
18/07/2011
2.75
 161 2.82 2.82 2.70 0 0 0
15/07/2011
2.82
 2,050 2.78 2.82 2.75 0 0 0
14/07/2011
2.78
 1,540 2.80 2.80 2.75 0 0 0
13/07/2011
2.80
 2,110 2.78 2.90 2.70 0 0 0
12/07/2011
2.78
 1,950 2.82 2.82 2.75 0 0 0
11/07/2011
2.82
 4,700 2.73 2.82 2.68 0 0 0
08/07/2011
2.73
 950 2.85 2.85 2.73 0 0 0
07/07/2011
2.85
 11,460 2.90 2.90 2.75 0 0 0
06/07/2011
2.90
 1,100 2.90 2.99 2.85 0 0 0
05/07/2011
2.90
 1,210 2.82 2.94 2.90 0 0 0
04/07/2011
2.82
 3,750 2.87 2.97 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |