CTCP Vạn Phát Hưng (vph)

2.94
0.02
(0.68%)
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
(2026-08-19) 		-0.08 -2.67% 564,400 0 0
2.90
4.45
2.94
2 tháng
(2026-07-20) 		-0.29 -9.03% 1,091,200 0 0
2.90
4.45
2.94
3 tháng
(2026-06-22) 		-0.68 -18.89% 1,363,600 0 0
2.90
4.45
2.94
6 tháng
(2026-03-23) 		-0.70 -19.34% 5,450,700 0 0
2.90
4.48
2.94
12 tháng
(2025-09-23) 		-2.54 -46.52% 12,669,900 0 0
2.90
5.50
2.94
24 tháng
(2024-09-30) 		-5.28 -64.38% 61,678,200 0 0
2.90
9.07
2.94
36 tháng
(2023-10-04) 		-5.05 -63.37% 133,455,900 0 0
2.73
9.07
2.94
60 tháng
(2021-10-14) 		-3.51 -54.58% 434,495,200 68,611 -4.2
2.73
16.93
2.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
8.91
 453,900 9.14 9.15 8.87 0 0 0
24/08/2023
8.95
 488,900 8.64 9.00 8.48 0 0 0
23/08/2023
8.64
 269,800 8.90 8.91 8.51 0 0 0
22/08/2023
8.60
 642,900 8.45 8.72 8.07 0 0 0
21/08/2023
8.45
 1,012,600 8.76 8.76 8.15 0 0 0
18/08/2023
8.76
 1,790,700 9.42 9.42 8.76 0 0 0
17/08/2023
9.42
 742,900 9.89 9.94 9.42 0 0 0
16/08/2023
9.70
 494,500 9.52 9.85 9.52 0 0 0
15/08/2023
9.52
 919,100 10.03 10.03 9.47 0 0 0
14/08/2023
9.85
 1,648,200 9.75 10.18 9.75 0 0 0
11/08/2023
9.52
 1,025,800 9.66 9.89 9.33 0 0 0
10/08/2023
9.52
 1,667,600 8.95 9.52 8.95 0 0 0
09/08/2023
8.89
 847,500 8.92 9.09 8.62 0 0 0
08/08/2023
8.92
 517,000 9.23 9.33 8.89 0 0 0
07/08/2023
9.14
 757,200 9.23 9.27 8.90 0 0 0
04/08/2023
8.90
 859,900 8.58 8.98 8.48 0 0 0
03/08/2023
8.57
 491,700 8.67 8.67 8.39 0 0 0
02/08/2023
8.56
 664,100 8.11 8.57 8.06 0 0 0
01/08/2023
8.11
 723,100 8.44 8.60 8.10 0 0 0
31/07/2023
8.43
 723,200 8.71 8.72 8.43 0 0 0
28/07/2023
8.40
 1,370,200 8.24 8.56 8.10 0 0 0
27/07/2023
8.10
 1,039,200 8.01 8.18 7.91 0 0 0
26/07/2023
8.15
 1,005,900 8.13 8.26 7.97 0 0 0
25/07/2023
8.25
 1,859,500 8.44 8.44 8.13 0 0 0
24/07/2023
7.90
 195,000 7.90 7.90 7.90 0 0 0
21/07/2023
7.39
 1,012,900 6.97 7.39 6.97 0 0 0
20/07/2023
6.91
 160,500 6.79 6.91 6.78 0 0 0
19/07/2023
6.79
 457,000 7.09 7.09 6.79 0 0 0
18/07/2023
6.93
 327,500 7.02 7.09 6.93 0 0 0
17/07/2023
7.02
 556,200 7.05 7.21 6.60 0 0 0
14/07/2023
6.92
 297,800 6.97 6.99 6.88 0 0 0
13/07/2023
6.90
 263,600 6.90 7.00 6.89 0 0 0
12/07/2023
6.90
 206,300 6.97 6.97 6.85 0 0 0
11/07/2023
6.87
 689,300 6.60 7.15 6.60 0 0 0
10/07/2023
6.69
 252,700 6.88 6.88 6.64 0 0 0
07/07/2023
6.70
 219,300 6.68 6.71 6.60 0 0 0
06/07/2023
6.68
 459,600 7.06 7.06 6.60 0 0 0
05/07/2023
6.85
 381,900 6.97 7.09 6.83 0 0 0
04/07/2023
6.83
 326,200 6.60 6.91 6.54 0 0 0
03/07/2023
6.54
 290,400 6.44 6.61 6.44 0 0 0
30/06/2023
6.43
 151,800 6.31 6.54 6.31 0 0 0
29/06/2023
6.31
 473,700 6.76 6.76 6.31 0 0 0
28/06/2023
6.76
 391,200 6.78 6.83 6.60 0 0 0
27/06/2023
6.83
 488,600 6.97 7.07 6.60 0 0 0
26/06/2023
6.97
 892,100 7.11 7.11 6.60 0 0 0
23/06/2023
6.65
 911,400 6.32 6.65 6.31 0 0 0
22/06/2023
6.22
 408,600 6.22 6.26 6.08 0 0 0
21/06/2023
6.01
 324,600 5.94 6.11 5.89 0 0 0
20/06/2023
5.77
 322,500 5.55 5.79 5.55 0 0 0
19/06/2023
5.54
 368,700 5.82 5.82 5.54 0 0 0
16/06/2023
5.82
 204,200 5.76 5.99 5.76 0 0 0
15/06/2023
5.82
 165,900 6.03 6.03 5.71 0 0 0
14/06/2023
6.03
 257,100 6.23 6.30 5.71 0 0 0
13/06/2023
6.13
 155,500 6.29 6.29 6.12 0 0 0
12/06/2023
6.13
 314,000 6.02 6.13 5.90 0 0 0
09/06/2023
5.95
 355,900 6.22 6.31 5.95 0 0 0
08/06/2023
6.22
 663,700 6.03 6.44 6.03 0 0 0
07/06/2023
6.02
 482,500 5.60 6.02 5.60 0 0 0
06/06/2023
5.65
 228,600 5.65 5.70 5.56 0 0 0
05/06/2023
5.70
 344,000 5.66 5.79 5.57 0 0 0
02/06/2023
5.61
 260,300 5.85 5.85 5.61 0 0 0
01/06/2023
5.57
 358,400 5.55 5.82 5.43 0 0 0
31/05/2023
5.54
 247,600 5.57 5.63 5.37 0 0 0
30/05/2023
5.46
 352,900 5.46 5.63 5.18 0 0 0
29/05/2023
5.44
 484,700 5.17 5.44 5.16 0 0 0
26/05/2023
5.09
 234,400 4.92 5.10 4.92 0 0 0
25/05/2023
4.92
 272,700 4.93 5.09 4.85 0 0 0
24/05/2023
4.86
 275,400 4.83 4.94 4.83 0 0 0
23/05/2023
4.83
 251,400 4.76 4.89 4.64 0 0 0
22/05/2023
4.71
 124,000 4.71 4.80 4.66 0 0 0
19/05/2023
4.71
 177,700 4.76 4.80 4.62 0 0 0
18/05/2023
4.73
 136,800 4.81 4.85 4.71 0 0 0
17/05/2023
4.73
 261,600 4.75 4.95 4.73 0 0 0
16/05/2023
4.74
 254,700 4.81 4.83 4.71 0 0 0
15/05/2023
4.81
 414,100 4.95 5.02 4.81 0 0 0
12/05/2023
4.87
 545,600 4.95 4.95 4.81 0 0 0
11/05/2023
4.87
 911,700 4.87 4.87 4.71 0 0 0
10/05/2023
4.56
 247,600 4.46 4.56 4.33 0 0 0
09/05/2023
4.27
 228,700 4.23 4.28 4.19 0 0 0
08/05/2023
4.21
 109,800 4.30 4.30 4.20 0 0 0
05/05/2023
4.16
 164,900 4.28 4.28 4.16 0 0 0
04/05/2023
4.23
 189,100 4.24 4.32 4.22 0 0 0
03/05/2023
3.61
 43,900 3.72 3.72 3.61 0 0 0
02/05/2023
3.96
 56,300 4.08 4.08 3.81 0 0 0
01/05/2023
3.94
 56,100 3.77 4.11 3.77 0 0 0
28/04/2023
4.32
 258,600 4.33 4.33 4.24 0 0 0
27/04/2023
4.31
 226,700 4.29 4.33 4.24 0 0 0
26/04/2023
4.25
 181,600 4.32 4.34 4.22 0 0 0
25/04/2023
4.32
 208,200 4.43 4.43 4.05 0 0 0
24/04/2023
4.22
 52,400 4.22 4.27 4.14 0 0 0
21/04/2023
4.22
 33,500 4.24 4.24 4.15 0 0 0
20/04/2023
4.18
 62,100 4.21 4.22 4.05 0 0 0
19/04/2023
4.13
 94,900 4.25 4.26 4.12 0 0 0
18/04/2023
4.24
 63,700 4.25 4.25 4.05 0 0 0
17/04/2023
4.24
 71,200 4.12 4.29 4.12 0 0 0
14/04/2023
4.19
 112,900 4.29 4.35 4.17 0 0 0
13/04/2023
4.24
 189,400 4.36 4.37 4.24 0 0 0
12/04/2023
4.28
 156,900 4.29 4.40 4.20 0 0 0
11/04/2023
4.29
 226,300 4.25 4.38 4.12 0 0 0
10/04/2023
4.29
 377,600 4.47 4.52 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |