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)
28/05/2012
1.49
 63,190 1.49 1.53 1.49 0 0 0
25/05/2012
1.49
 31,940 1.43 1.49 1.43 0 0 0
24/05/2012
1.43
 32,280 1.45 1.47 1.43 0 0 0
23/05/2012
1.49
 37,190 1.49 1.53 1.49 0 0 0
22/05/2012
1.55
 51,990 1.55 1.57 1.49 0 0 0
21/05/2012
1.51
 31,220 1.49 1.51 1.45 0 0 0
18/05/2012
1.45
 80,740 1.51 1.51 1.45 0 0 0
17/05/2012
1.51
 40,920 1.51 1.59 1.51 0 0 0
16/05/2012
1.53
 78,260 1.61 1.63 1.53 0 0 0
15/05/2012
1.61
 84,620 1.61 1.63 1.61 0 0 0
14/05/2012
1.69
 165,390 1.77 1.77 1.69 0 0 0
11/05/2012
1.77
 212,070 1.79 1.79 1.73 0 0 0
10/05/2012
1.71
 275,720 1.67 1.71 1.67 0 0 0
09/05/2012
1.63
 39,250 1.61 1.65 1.57 0 0 0
08/05/2012
1.59
 154,280 1.69 1.69 1.59 0 0 0
07/05/2012
1.67
 50,440 1.67 1.67 1.59 0 0 0
04/05/2012
1.67
 42,190 1.67 1.69 1.65 0 0 0
03/05/2012
1.63
 169,840 1.61 1.63 1.53 0 0 0
02/05/2012
1.61
 91,960 1.69 1.69 1.61 0 0 0
27/04/2012
1.69
 99,290 1.69 1.77 1.65 0 0 0
26/04/2012
1.69
 27,460 1.77 1.83 1.69 0 0 0
25/04/2012
1.77
 108,530 1.75 1.77 1.69 0 0 0
24/04/2012
1.69
 93,800 1.57 1.69 1.55 0 0 0
23/04/2012
1.63
 58,770 1.61 1.67 1.59 0 0 0
20/04/2012
1.59
 135,050 1.59 1.63 1.59 0 0 0
19/04/2012
1.59
 263,780 1.71 1.75 1.59 0 0 0
18/04/2012
1.67
 75,680 1.67 1.67 1.67 0 0 0
17/04/2012
1.59
 42,860 1.59 1.59 1.59 0 0 0
16/04/2012
1.53
 131,030 1.47 1.53 1.47 0 0 0
13/04/2012
1.47
 364,970 1.47 1.47 1.43 0 0 0
12/04/2012
1.41
 34,030 1.41 1.41 1.41 0 0 0
11/04/2012
1.35
 119,880 1.35 1.35 1.31 0 0 0
10/04/2012
1.29
 73,930 1.25 1.31 1.25 0 0 0
09/04/2012
1.29
 12,810 1.35 1.35 1.27 0 0 0
06/04/2012
1.31
 38,110 1.33 1.33 1.21 0 0 0
05/04/2012
1.27
 43,920 1.21 1.29 1.21 0 0 0
04/04/2012
1.25
 33,220 1.31 1.33 1.25 0 0 0
03/04/2012
1.31
 49,980 1.21 1.33 1.21 0 0 0
30/03/2012
1.27
 52,750 1.27 1.29 1.27 0 0 0
29/03/2012
1.33
 157,960 1.37 1.43 1.33 0 0 0
28/03/2012
1.39
 113,540 1.43 1.43 1.39 0 0 0
27/03/2012
1.45
 206,180 1.45 1.45 1.39 0 0 0
26/03/2012
1.39
 13,520 1.39 1.39 1.39 0 0 0
23/03/2012
1.33
 210,150 1.33 1.33 1.29 0 0 0
22/03/2012
1.27
 115,470 1.25 1.31 1.23 0 0 0
21/03/2012
1.29
 164,680 1.31 1.31 1.27 0 0 0
20/03/2012
1.25
 9,900 1.25 1.25 1.25 0 0 0
19/03/2012
1.19
 89,070 1.17 1.19 1.15 0 0 0
16/03/2012
1.15
 166,720 1.27 1.27 1.15 0 0 0
15/03/2012
1.21
 118,240 1.13 1.21 1.13 0 0 0
14/03/2012
1.17
 94,920 1.21 1.23 1.17 0 0 0
13/03/2012
1.23
 122,780 1.23 1.25 1.23 0 0 0
12/03/2012
1.29
 53,130 1.37 1.37 1.29 0 0 0
09/03/2012
1.35
 213,800 1.37 1.37 1.31 0 0 0
08/03/2012
1.31
 137,960 1.29 1.31 1.25 0 0 0
07/03/2012
1.25
 135,000 1.25 1.25 1.23 0 0 0
06/03/2012
1.19
 147,730 1.19 1.19 1.19 0 0 0
05/03/2012
1.15
 50 1.11 1.15 1.11 0 0 0
02/03/2012
1.11
 44,470 1.11 1.11 1.11 0 0 0
01/03/2012
1.07
 142,340 1.07 1.07 1.05 0 0 0
29/02/2012
1.03
 144,890 1.03 1.03 0.99 0 0 0
28/02/2012
0.99
 232,040 0.99 0.99 0.95 0 0 0
27/02/2012
0.95
 5,930 0.95 0.95 0.95 0 0 0
24/02/2012
0.91
 160 0.87 0.91 0.87 0 0 0
23/02/2012
0.87
 1,020 0.87 0.87 0.87 0 0 0
22/02/2012
0.83
 328,700 0.83 0.83 0.81 0 0 0
21/02/2012
0.79
 101,450 0.79 0.79 0.77 0 0 0
20/02/2012
0.77
 39,000 0.77 0.77 0.75 0 0 0
17/02/2012
0.75
 8,420 0.75 0.77 0.73 0 0 0
16/02/2012
0.75
 17,880 0.73 0.75 0.73 0 0 0
15/02/2012
0.73
 7,400 0.75 0.75 0.71 0 0 0
14/02/2012
0.73
 11,150 0.71 0.73 0.71 0 0 0
13/02/2012
0.73
 3,320 0.77 0.77 0.73 0 0 0
10/02/2012
0.75
 22,720 0.71 0.75 0.71 0 0 0
09/02/2012
0.73
 18,610 0.73 0.77 0.73 0 0 0
08/02/2012
0.75
 22,890 0.75 0.77 0.73 0 0 0
07/02/2012
0.75
 28,620 0.75 0.75 0.73 0 0 0
06/02/2012
0.75
 3,340 0.75 0.75 0.75 0 0 0
03/02/2012
0.77
 66,150 0.79 0.79 0.75 0 0 0
02/02/2012
0.77
 91,250 0.77 0.77 0.75 0 0 0
01/02/2012
0.75
 33,750 0.79 0.79 0.75 0 0 0
31/01/2012
0.79
 60,580 0.77 0.79 0.77 0 0 0
30/01/2012
0.77
 110,590 0.77 0.77 0.75 0 0 0
20/01/2012
0.75
 21,280 0.73 0.75 0.73 0 0 0
19/01/2012
0.73
 30,220 0.73 0.73 0.71 0 0 0
18/01/2012
0.71
 20,660 0.75 0.75 0.71 0 0 0
17/01/2012
0.73
 11,680 0.75 0.75 0.73 0 0 0
16/01/2012
0.75
 70 0.75 0.75 0.75 0 0 0
13/01/2012
0.73
 42,690 0.75 0.75 0.73 0 0 0
12/01/2012
0.75
 17,700 0.77 0.77 0.75 0 0 0
11/01/2012
0.79
 1,380 0.81 0.81 0.79 0 0 0
10/01/2012
0.81
 25,100 0.79 0.81 0.79 0 0 0
09/01/2012
0.79
 9,940 0.79 0.79 0.77 0 0 0
06/01/2012
0.81
 9,220 0.81 0.81 0.81 0 0 0
05/01/2012
0.85
 720 0.85 0.85 0.85 0 0 0
04/01/2012
0.89
 10 0.89 0.89 0.89 0 0 0
03/01/2012
0.87
 50 0.87 0.87 0.87 0 0 0
30/12/2011
0.83
 20,520 0.79 0.83 0.79 0 0 0
29/12/2011
0.79
 7,750 0.79 0.79 0.79 0 0 0
28/12/2011
0.83
 12,650 0.83 0.85 0.83 0 0 0

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