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)
16/10/2012
0.77
 3,020 0.77 0.77 0.77 0 0 0
15/10/2012
0.75
 117,070 0.75 0.75 0.73 0 0 0
12/10/2012
0.73
 9,750 0.73 0.73 0.73 0 0 0
11/10/2012
0.71
 11,620 0.71 0.71 0.71 0 0 0
10/10/2012
0.69
 22,450 0.66 0.69 0.66 0 0 0
09/10/2012
0.67
 10,550 0.67 0.69 0.66 0 0 0
08/10/2012
0.67
 16,820 0.69 0.69 0.67 0 0 0
05/10/2012
0.67
 53,480 0.67 0.67 0.66 0 0 0
04/10/2012
0.67
 32,270 0.67 0.69 0.67 0 0 0
03/10/2012
0.69
 20 0.69 0.69 0.69 0 0 0
02/10/2012
0.69
 1,830 0.69 0.69 0.69 0 0 0
01/10/2012
0.71
 2,030 0.71 0.71 0.71 0 0 0
28/09/2012
0.73
 1,530 0.73 0.73 0.73 0 0 0
27/09/2012
0.73
 2,010 0.71 0.73 0.71 0 0 0
26/09/2012
0.73
 27,880 0.71 0.73 0.71 0 0 0
25/09/2012
0.73
 11,170 0.73 0.73 0.73 0 0 0
24/09/2012
0.75
 150 0.75 0.75 0.75 0 0 0
21/09/2012
0.73
 22,490 0.69 0.73 0.69 0 0 0
20/09/2012
0.71
 22,150 0.71 0.75 0.71 0 0 0
19/09/2012
0.73
 10,290 0.75 0.75 0.73 0 0 0
18/09/2012
0.75
 12,930 0.77 0.77 0.75 0 0 0
17/09/2012
0.77
 12,260 0.77 0.77 0.75 0 0 0
14/09/2012
0.75
 6,430 0.75 0.75 0.75 0 0 0
13/09/2012
0.73
 38,810 0.71 0.73 0.69 0 0 0
12/09/2012
0.71
 70,670 0.75 0.75 0.71 0 0 0
11/09/2012
0.73
 40,320 0.73 0.73 0.73 0 0 0
10/09/2012
0.75
 18,050 0.75 0.75 0.75 0 0 0
07/09/2012
0.77
 29,790 0.79 0.79 0.77 0 0 0
06/09/2012
0.81
 13,260 0.85 0.85 0.81 0 0 0
05/09/2012
0.85
 52,380 0.85 0.85 0.81 0 0 0
04/09/2012
0.85
 10,980 0.87 0.87 0.85 0 0 0
31/08/2012
0.87
 120 0.87 0.87 0.87 0 0 0
30/08/2012
0.91
 58,630 0.89 0.91 0.87 0 0 0
29/08/2012
0.87
 33,560 0.83 0.87 0.79 0 0 0
28/08/2012
0.83
 2,220 0.83 0.83 0.83 0 0 0
27/08/2012
0.87
 26,010 0.87 0.87 0.87 0 0 0
24/08/2012
0.91
 67,340 0.91 0.95 0.91 0 0 0
23/08/2012
0.95
 3,030 0.95 0.95 0.95 0 0 0
22/08/2012
0.99
 17,360 0.99 0.99 0.99 0 0 0
21/08/2012
1.03
 24,820 1.03 1.03 1.03 0 0 0
20/08/2012
1.07
 5,960 1.03 1.07 1.03 0 0 0
17/08/2012
1.05
 7,240 1.05 1.07 1.05 0 0 0
16/08/2012
1.09
 18,340 1.07 1.09 1.05 0 0 0
15/08/2012
1.09
 870 1.09 1.09 1.09 0 0 0
14/08/2012
1.09
 41,650 1.07 1.09 1.05 0 0 0
13/08/2012
1.09
 14,070 1.09 1.09 1.05 0 0 0
10/08/2012
1.09
 49,750 1.09 1.11 1.07 0 0 0
09/08/2012
1.11
 45,850 1.11 1.13 1.09 0 0 0
08/08/2012
1.13
 11,010 1.13 1.13 1.11 0 0 0
07/08/2012
1.13
 6,370 1.13 1.13 1.11 0 0 0
06/08/2012
1.11
 40,720 1.07 1.11 1.07 0 0 0
03/08/2012
1.07
 39,000 1.07 1.09 1.05 0 0 0
02/08/2012
1.07
 18,200 1.05 1.07 1.03 0 0 0
01/08/2012
1.03
 490 1.03 1.11 1.03 0 0 0
31/07/2012
1.07
 11,310 1.11 1.11 1.05 0 0 0
30/07/2012
1.09
 6,520 1.05 1.09 1.03 0 0 0
27/07/2012
1.07
 95,850 1.09 1.09 1.07 0 0 0
26/07/2012
1.11
 32,430 1.09 1.15 1.09 0 0 0
25/07/2012
1.13
 4,700 1.13 1.13 1.09 0 0 0
24/07/2012
1.13
 31,910 1.15 1.19 1.13 0 0 0
23/07/2012
1.19
 66,520 1.19 1.19 1.13 0 0 0
20/07/2012
1.19
 94,250 1.23 1.27 1.19 0 0 0
19/07/2012
1.21
 41,240 1.15 1.21 1.15 0 0 0
18/07/2012
1.17
 11,650 1.17 1.19 1.15 0 0 0
17/07/2012
1.15
 24,610 1.11 1.15 1.11 0 0 0
16/07/2012
1.11
 100,570 1.11 1.11 1.07 0 0 0
13/07/2012
1.07
 61,930 1.07 1.07 1.07 0 0 0
12/07/2012
1.03
 6,030 1.03 1.05 1.01 0 0 0
11/07/2012
1.03
 8,860 1.03 1.05 1.03 0 0 0
10/07/2012
1.03
 36,380 1.01 1.05 1.01 0 0 0
09/07/2012
1.05
 11,900 1.11 1.11 1.05 0 0 0
06/07/2012
1.09
 46,900 1.05 1.09 1.05 0 0 0
05/07/2012
1.05
 44,810 1.07 1.09 1.03 0 0 0
04/07/2012
1.07
 51,520 1.07 1.11 1.07 0 0 0
03/07/2012
1.11
 52,040 1.17 1.17 1.11 0 0 0
02/07/2012
1.15
 37,330 1.19 1.19 1.13 0 0 0
29/06/2012
1.17
 43,140 1.17 1.19 1.13 0 0 0
28/06/2012
1.17
 53,710 1.09 1.17 1.09 0 0 0
27/06/2012
1.13
 75,450 1.17 1.19 1.13 0 0 0
26/06/2012
1.19
 83,820 1.19 1.21 1.19 0 0 0
25/06/2012
1.25
 109,030 1.31 1.31 1.25 0 0 0
22/06/2012
1.31
 158,190 1.35 1.35 1.31 0 0 0
21/06/2012
1.37
 66,200 1.39 1.43 1.35 0 0 0
20/06/2012
1.41
 7,590 1.49 1.49 1.41 0 0 0
19/06/2012
1.45
 50,980 1.49 1.53 1.45 0 0 0
18/06/2012
1.51
 229,510 1.53 1.55 1.51 0 0 0
15/06/2012
1.49
 463,820 1.49 1.53 1.49 0 0 0
14/06/2012
1.55
 11,360 1.55 1.55 1.55 0 0 0
13/06/2012
1.63
 117,890 1.67 1.69 1.59 0 0 0
12/06/2012
1.63
 30,110 1.63 1.63 1.63 0 0 0
11/06/2012
1.57
 8,980 1.57 1.57 1.57 0 0 0
08/06/2012
1.51
 1,150,450 1.45 1.51 1.45 0 0 0
07/06/2012
1.45
 70,690 1.39 1.47 1.39 0 0 0
06/06/2012
1.41
 3,200 1.43 1.43 1.31 0 0 0
05/06/2012
1.37
 19,190 1.41 1.41 1.29 0 0 0
04/06/2012
1.35
 44,530 1.37 1.39 1.33 0 0 0
01/06/2012
1.39
 21,710 1.47 1.47 1.39 0 0 0
31/05/2012
1.45
 9,630 1.47 1.49 1.45 0 0 0
30/05/2012
1.51
 13,130 1.45 1.51 1.43 0 0 0
29/05/2012
1.47
 12,760 1.49 1.49 1.43 0 0 0

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