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)
14/08/2023
8.67
 1,648,200 8.58 8.96 8.58 0 0 0
11/08/2023
8.38
 1,025,800 8.50 8.71 8.21 0 0 0
10/08/2023
8.38
 1,667,600 7.88 8.38 7.88 0 0 0
09/08/2023
7.83
 847,500 7.85 8.00 7.59 0 0 0
08/08/2023
7.85
 517,000 8.13 8.21 7.83 0 0 0
07/08/2023
8.04
 757,200 8.13 8.16 7.84 0 0 0
04/08/2023
7.84
 859,900 7.55 7.90 7.46 0 0 0
03/08/2023
7.55
 491,700 7.63 7.63 7.38 0 0 0
02/08/2023
7.53
 664,100 7.14 7.55 7.09 0 0 0
01/08/2023
7.14
 723,100 7.43 7.57 7.13 0 0 0
31/07/2023
7.42
 723,200 7.66 7.67 7.42 0 0 0
28/07/2023
7.40
 1,370,200 7.26 7.54 7.13 0 0 0
27/07/2023
7.13
 1,039,200 7.05 7.20 6.97 0 0 0
26/07/2023
7.17
 1,005,900 7.16 7.27 7.02 0 0 0
25/07/2023
7.26
 1,859,500 7.43 7.43 7.16 0 0 0
24/07/2023
6.95
 195,000 6.95 6.95 6.95 0 0 0
21/07/2023
6.50
 1,012,900 6.14 6.50 6.14 0 0 0
20/07/2023
6.08
 160,500 5.98 6.08 5.97 0 0 0
19/07/2023
5.98
 457,000 6.24 6.24 5.98 0 0 0
18/07/2023
6.09
 327,500 6.18 6.24 6.09 0 0 0
17/07/2023
6.18
 556,200 6.20 6.34 5.80 0 0 0
14/07/2023
6.09
 297,800 6.14 6.15 6.05 0 0 0
13/07/2023
6.07
 263,600 6.07 6.16 6.06 0 0 0
12/07/2023
6.07
 206,300 6.14 6.14 6.03 0 0 0
11/07/2023
6.05
 689,300 5.81 6.29 5.81 0 0 0
10/07/2023
5.89
 252,700 6.05 6.05 5.85 0 0 0
07/07/2023
5.90
 219,300 5.88 5.90 5.81 0 0 0
06/07/2023
5.88
 459,600 6.21 6.21 5.80 0 0 0
05/07/2023
6.03
 381,900 6.14 6.24 6.01 0 0 0
04/07/2023
6.01
 326,200 5.81 6.08 5.75 0 0 0
03/07/2023
5.75
 290,400 5.66 5.82 5.66 0 0 0
30/06/2023
5.66
 151,800 5.56 5.75 5.56 0 0 0
29/06/2023
5.56
 473,700 5.95 5.95 5.56 0 0 0
28/06/2023
5.95
 391,200 5.97 6.01 5.80 0 0 0
27/06/2023
6.01
 488,600 6.14 6.22 5.81 0 0 0
26/06/2023
6.14
 892,100 6.26 6.26 5.80 0 0 0
23/06/2023
5.85
 911,400 5.56 5.85 5.56 0 0 0
22/06/2023
5.47
 408,600 5.47 5.51 5.35 0 0 0
21/06/2023
5.29
 324,600 5.22 5.38 5.18 0 0 0
20/06/2023
5.07
 322,500 4.88 5.10 4.88 0 0 0
19/06/2023
4.88
 368,700 5.12 5.12 4.88 0 0 0
16/06/2023
5.12
 204,200 5.07 5.27 5.07 0 0 0
15/06/2023
5.12
 165,900 5.31 5.31 5.03 0 0 0
14/06/2023
5.31
 257,100 5.48 5.55 5.03 0 0 0
13/06/2023
5.40
 155,500 5.54 5.54 5.39 0 0 0
12/06/2023
5.40
 314,000 5.30 5.40 5.19 0 0 0
09/06/2023
5.23
 355,900 5.47 5.56 5.23 0 0 0
08/06/2023
5.47
 663,700 5.31 5.66 5.31 0 0 0
07/06/2023
5.30
 482,500 4.93 5.30 4.93 0 0 0
06/06/2023
4.98
 228,600 4.98 5.02 4.89 0 0 0
05/06/2023
5.02
 344,000 4.98 5.10 4.90 0 0 0
02/06/2023
4.93
 260,300 5.15 5.15 4.93 0 0 0
01/06/2023
4.90
 358,400 4.88 5.12 4.78 0 0 0
31/05/2023
4.88
 247,600 4.90 4.96 4.73 0 0 0
30/05/2023
4.81
 352,900 4.81 4.96 4.56 0 0 0
29/05/2023
4.78
 484,700 4.55 4.78 4.54 0 0 0
26/05/2023
4.48
 234,400 4.33 4.49 4.33 0 0 0
25/05/2023
4.33
 272,700 4.34 4.48 4.27 0 0 0
24/05/2023
4.28
 275,400 4.25 4.35 4.25 0 0 0
23/05/2023
4.25
 251,400 4.19 4.30 4.08 0 0 0
22/05/2023
4.15
 124,000 4.15 4.22 4.10 0 0 0
19/05/2023
4.15
 177,700 4.19 4.22 4.06 0 0 0
18/05/2023
4.16
 136,800 4.23 4.27 4.15 0 0 0
17/05/2023
4.16
 261,600 4.18 4.35 4.16 0 0 0
16/05/2023
4.17
 254,700 4.23 4.25 4.15 0 0 0
15/05/2023
4.23
 414,100 4.35 4.42 4.23 0 0 0
12/05/2023
4.29
 545,600 4.35 4.35 4.23 0 0 0
11/05/2023
4.29
 911,700 4.29 4.29 4.15 0 0 0
10/05/2023
4.01
 247,600 3.92 4.01 3.81 0 0 0
09/05/2023
3.76
 228,700 3.72 3.76 3.69 0 0 0
08/05/2023
3.71
 109,800 3.78 3.78 3.70 0 0 0
05/05/2023
3.67
 164,900 3.76 3.76 3.67 0 0 0
04/05/2023
3.72
 189,100 3.73 3.80 3.71 0 0 0
28/04/2023
3.81
 258,600 3.81 3.81 3.73 0 0 0
27/04/2023
3.79
 226,700 3.77 3.81 3.73 0 0 0
26/04/2023
3.74
 181,600 3.80 3.82 3.71 0 0 0
25/04/2023
3.80
 208,200 3.90 3.90 3.57 0 0 0
24/04/2023
3.71
 52,400 3.71 3.76 3.64 0 0 0
21/04/2023
3.71
 33,500 3.73 3.73 3.65 0 0 0
20/04/2023
3.68
 62,100 3.71 3.71 3.57 0 0 0
19/04/2023
3.63
 94,900 3.74 3.75 3.62 0 0 0
18/04/2023
3.73
 63,700 3.74 3.74 3.57 0 0 0
17/04/2023
3.73
 71,200 3.62 3.77 3.62 0 0 0
14/04/2023
3.69
 112,900 3.77 3.83 3.67 0 0 0
13/04/2023
3.73
 189,400 3.84 3.85 3.73 0 0 0
12/04/2023
3.76
 156,900 3.77 3.87 3.70 0 0 0
11/04/2023
3.77
 226,300 3.74 3.86 3.62 0 0 0
10/04/2023
3.77
 377,600 3.93 3.98 3.75 0 0 0
07/04/2023
3.94
 325,500 3.95 3.98 3.78 0 0 0
06/04/2023
3.94
 338,400 3.94 3.94 3.92 0 0 0
05/04/2023
3.68
 605,800 3.48 3.68 3.45 0 0 0
04/04/2023
3.44
 284,500 3.53 3.53 3.39 0 0 0
03/04/2023
3.37
 232,800 3.22 3.37 3.22 0 0 0
31/03/2023
3.18
 180,400 3.26 3.31 3.18 0 0 0
30/03/2023
3.26
 95,300 3.31 3.31 3.20 0 0 0
29/03/2023
3.22
 117,100 3.19 3.23 3.18 0 0 0
28/03/2023
3.23
 59,500 3.23 3.28 3.20 0 0 0
27/03/2023
3.23
 95,400 3.28 3.28 3.18 0 0 0
24/03/2023
3.21
 48,000 3.23 3.23 3.18 0 0 0
23/03/2023
3.21
 55,200 3.17 3.23 3.15 0 0 0

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