CTCP Vạn Phát Hưng (vph)

2.45
0
(0%)
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)
07/08/2013
1.06
 7,310 1.04 1.06 1.04 0 0 0
06/08/2013
1.04
 19,840 1.04 1.04 1.02 0 0 0
05/08/2013
1.06
 13,070 1.06 1.08 1.04 0 0 0
02/08/2013
1.06
 30,830 1.02 1.06 1.02 0 0 0
01/08/2013
1.04
 40,160 1.04 1.04 1.00 0 0 0
31/07/2013
1.04
 30,720 1.04 1.04 1.00 0 0 0
30/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
30/07/2013
1.04
 75,030 1.08 1.08 1.04 0 0 0
29/07/2013
1.03
 68,120 1.05 1.07 1.01 0 0 0
26/07/2013
1.07
 44,450 1.05 1.09 1.05 0 0 0
25/07/2013
1.05
 68,420 1.03 1.07 1.03 0 0 0
24/07/2013
1.07
 218,020 1.11 1.11 1.07 0 0 0
23/07/2013
1.13
 40,740 1.11 1.13 1.11 0 0 0
22/07/2013
1.13
 62,910 1.15 1.15 1.13 0 0 0
19/07/2013
1.15
 59,550 1.15 1.15 1.11 0 0 0
18/07/2013
1.15
 32,330 1.13 1.17 1.13 0 0 0
17/07/2013
1.15
 76,920 1.17 1.19 1.13 0 0 0
16/07/2013
1.17
 30,560 1.15 1.17 1.13 0 0 0
15/07/2013
1.15
 71,360 1.15 1.17 1.15 0 0 0
12/07/2013
1.17
 53,140 1.13 1.17 1.13 0 0 0
11/07/2013
1.11
 69,020 1.11 1.13 1.09 0 0 0
10/07/2013
1.13
 81,070 1.15 1.17 1.11 0 0 0
09/07/2013
1.15
 51,180 1.09 1.15 1.09 0 0 0
08/07/2013
1.09
 64,310 1.15 1.17 1.09 0 0 0
05/07/2013
1.17
 137,630 1.17 1.21 1.15 0 0 0
04/07/2013
1.17
 46,350 1.21 1.21 1.17 0 0 0
03/07/2013
1.21
 87,440 1.17 1.23 1.17 0 0 0
02/07/2013
1.15
 106,790 1.11 1.15 1.11 0 0 0
01/07/2013
1.09
 12,030 1.09 1.11 1.07 0 0 0
28/06/2013
1.09
 53,040 1.13 1.15 1.09 0 0 0
27/06/2013
1.13
 54,070 1.09 1.15 1.09 0 0 0
26/06/2013
1.13
 86,280 1.11 1.13 1.07 0 0 0
25/06/2013
1.11
 190,050 1.17 1.17 1.11 0 0 0
24/06/2013
1.19
 120,360 1.23 1.23 1.17 0 0 0
21/06/2013
1.23
 99,200 1.19 1.23 1.15 0 0 0
20/06/2013
1.21
 160,310 1.19 1.25 1.19 0 0 0
19/06/2013
1.21
 84,570 1.29 1.29 1.21 0 0 0
18/06/2013
1.27
 183,090 1.25 1.31 1.25 0 0 0
17/06/2013
1.33
 248,890 1.41 1.41 1.33 0 0 0
14/06/2013
1.41
 261,590 1.41 1.43 1.37 0 0 0
13/06/2013
1.37
 257,110 1.39 1.41 1.31 0 0 0
12/06/2013
1.35
 403,810 1.29 1.35 1.29 0 0 0
11/06/2013
1.27
 221,210 1.21 1.27 1.17 0 0 0
10/06/2013
1.19
 136,660 1.21 1.27 1.19 0 0 0
07/06/2013
1.25
 356,260 1.25 1.29 1.17 0 0 0
06/06/2013
1.25
 241,550 1.17 1.25 1.15 0 0 0
05/06/2013
1.17
 115,960 1.15 1.17 1.11 0 0 0
04/06/2013
1.13
 397,130 1.09 1.17 1.09 0 0 0
03/06/2013
1.11
 156,420 1.07 1.11 1.05 0 0 0
31/05/2013
1.07
 65,490 1.09 1.09 1.07 0 0 0
30/05/2013
1.07
 34,050 1.09 1.09 1.05 0 0 0
29/05/2013
1.07
 213,310 1.11 1.13 1.07 0 0 0
28/05/2013
1.07
 45,600 1.07 1.07 1.07 0 0 0
27/05/2013
1.01
 105,110 0.97 1.01 0.97 0 0 0
24/05/2013
0.95
 19,060 0.95 0.97 0.93 0 0 0
23/05/2013
0.95
 65,900 0.97 0.97 0.93 0 0 0
22/05/2013
0.97
 3,820 0.97 0.99 0.95 0 0 0
21/05/2013
0.99
 24,140 0.97 0.99 0.95 0 0 0
20/05/2013
0.97
 28,000 0.93 0.97 0.93 0 0 0
17/05/2013
0.95
 35,110 0.97 0.97 0.93 0 0 0
16/05/2013
0.95
 17,490 0.93 0.95 0.91 0 0 0
15/05/2013
0.91
 41,630 0.89 0.95 0.89 0 0 0
14/05/2013
0.93
 49,600 0.97 0.97 0.91 0 0 0
13/05/2013
0.97
 7,900 0.97 0.99 0.95 0 0 0
10/05/2013
0.97
 5,370 0.97 0.97 0.93 0 0 0
09/05/2013
0.95
 53,530 0.89 0.95 0.89 0 0 0
08/05/2013
0.89
 8,920 0.93 0.93 0.89 0 0 0
07/05/2013
0.91
 31,460 0.97 0.97 0.91 0 0 0
06/05/2013
0.93
 60,930 0.89 0.93 0.89 0 0 0
03/05/2013
0.87
 11,450 0.85 0.87 0.85 0 0 0
02/05/2013
0.85
 10,990 0.83 0.85 0.83 0 0 0
26/04/2013
0.83
 38,580 0.87 0.89 0.83 0 0 0
25/04/2013
0.87
 34,670 0.87 0.89 0.87 0 0 0
24/04/2013
0.87
 38,990 0.83 0.87 0.83 0 0 0
23/04/2013
0.83
 15,290 0.81 0.83 0.79 0 0 0
22/04/2013
0.79
 47,060 0.83 0.85 0.79 0 0 0
18/04/2013
0.85
 21,890 0.87 0.87 0.83 0 0 0
17/04/2013
0.85
 67,850 0.85 0.89 0.85 0 0 0
16/04/2013
0.87
 34,950 0.89 0.89 0.83 0 0 0
15/04/2013
0.89
 59,470 0.97 0.97 0.89 0 0 0
12/04/2013
0.95
 17,770 0.95 0.99 0.93 0 0 0
11/04/2013
0.99
 18,600 0.97 0.99 0.95 0 0 0
10/04/2013
0.97
 34,210 0.95 0.99 0.95 0 0 0
09/04/2013
0.99
 12,730 0.97 0.99 0.97 0 0 0
08/04/2013
0.97
 42,410 0.99 0.99 0.97 0 0 0
05/04/2013
0.97
 34,220 0.95 0.99 0.93 0 0 0
04/04/2013
0.97
 27,270 0.97 0.97 0.95 0 0 0
03/04/2013
0.97
 37,070 0.99 0.99 0.97 0 0 0
02/04/2013
1.01
 41,850 1.05 1.05 0.99 0 0 0
01/04/2013
1.03
 12,670 0.99 1.03 0.99 0 0 0
29/03/2013
1.01
 69,980 0.99 1.01 0.95 0 0 0
28/03/2013
1.01
 22,210 1.01 1.01 0.97 0 0 0
27/03/2013
1.01
 61,350 1.03 1.03 0.99 0 0 0
26/03/2013
1.03
 21,020 1.05 1.07 1.01 0 0 0
25/03/2013
1.05
 54,110 1.07 1.07 1.03 0 0 0
22/03/2013
1.03
 98,890 1.07 1.07 1.03 0 0 0
21/03/2013
1.09
 130,290 1.13 1.13 1.07 0 0 0
20/03/2013
1.13
 134,670 1.11 1.13 1.09 0 0 0
19/03/2013
1.07
 115,620 1.11 1.11 1.07 0 0 0
18/03/2013
1.07
 90,550 1.05 1.07 1.03 0 0 0
15/03/2013
1.01
 119,880 1.01 1.01 0.97 0 0 0

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