CTCP Vạn Phát Hưng (vph)

8.82
-0.12
(-1.34%)
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
(2024-08-21) 		-0.20 -2.22% 4,057,800 -51,300 -0.5
8.76
9.48
8.82
2 tháng
(2024-07-22) 		0.29 3.40% 10,610,600 -94,880 -0.9
8.31
9.63
8.82
3 tháng
(2024-06-24) 		-0.18 -2% 18,444,300 -159,720 -1.5
8.20
9.63
8.82
6 tháng
(2024-03-25) 		1.13 14.69% 39,582,100 -169,320 -1.6
6.56
9.63
8.82
12 tháng
(2023-09-26) 		0.52 6.27% 73,424,400 -535,220 -4.6
6.40
9.63
8.82
24 tháng
(2022-10-03) 		2.03 29.90% 150,414,000 -159,622 -1.4
3.53
11.05
8.82
36 tháng
(2021-10-06) 		3.25 58.40% 374,571,300 -466,009 -8.0
3.53
17.97
8.82
60 tháng
(2019-10-17) 		4.68 113.08% 467,494,180 -12,296,969 -96.4
2.87
17.97
8.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.43
 176,100 4.76 4.76 4.43 0 0 0
05/02/2021
4.76
 72,100 4.49 4.76 4.29 0 0 0
04/02/2021
4.49
 41,500 4.33 4.50 4.24 0 0 0
03/02/2021
4.33
 111,900 4.05 4.33 3.98 0 0 0
02/02/2021
4.05
 39,400 3.84 4.08 3.91 0 0 0
01/02/2021
3.84
 118,800 4.07 4.13 3.84 0 0 0
29/01/2021
4.07
 116,600 4.04 4.12 3.82 900 0 0.0
28/01/2021
4.04
 170,200 4.35 4.35 4.04 5,500 0 0.0
27/01/2021
4.35
 188,000 4.66 4.66 4.34 0 0 0
26/01/2021
4.66
 176,200 4.74 4.75 4.51 0 0 0
25/01/2021
4.74
 99,900 4.72 4.75 4.72 0 0 0
22/01/2021
4.72
 74,100 4.81 4.81 4.57 0 6,300 -0.0
21/01/2021
4.81
 189,900 4.62 4.85 4.62 0 0 0
20/01/2021
4.62
 54,000 4.76 4.76 4.43 0 500 -0.0
19/01/2021
4.76
 204,600 4.92 4.93 4.68 100 1,000 -0.0
18/01/2021
4.92
 173,900 4.77 4.94 4.84 0 0 0
15/01/2021
4.77
 354,000 4.65 4.89 4.65 0 0 0
14/01/2021
4.65
 126,600 4.62 4.71 4.55 0 0 0
13/01/2021
4.62
 313,100 4.81 4.81 4.62 6,300 0 0.0
12/01/2021
4.81
 132,800 4.81 4.84 4.72 0 0 0
11/01/2021
4.81
 323,500 4.59 4.88 4.59 0 0 0
08/01/2021
4.59
 442,000 4.54 4.62 4.53 0 1,000 -0.0
07/01/2021
4.54
 244,900 4.55 4.62 4.51 0 7,400 -0.0
06/01/2021
4.55
 160,100 4.58 4.67 4.52 0 0 0
05/01/2021
4.58
 107,800 4.62 4.67 4.55 0 2,100 -0.0
04/01/2021
4.62
 109,400 4.43 4.67 4.43 0 5,900 -0.0
31/12/2020
4.43
 143,070 4.68 4.68 4.43 100 10,000 -0.1
30/12/2020
4.68
 337,060 4.74 4.76 4.68 2,020 0 0
29/12/2020
4.74
 242,900 4.68 4.81 4.63 5,500 540 0.0
28/12/2020
4.68
 448,090 4.42 4.72 4.43 8,290 2,200 0.0
25/12/2020
4.42
 188,360 4.42 4.42 4.17 210 0 0.0
24/12/2020
4.42
 312,640 4.47 4.62 4.16 90 0 0.0
23/12/2020
4.47
 86,490 4.18 4.47 4.47 0 0 0
22/12/2020
4.18
 322,800 3.91 4.18 3.91 12,000 0 0.1
21/12/2020
3.91
 62,500 3.88 4.02 3.91 0 0 0
18/12/2020
3.88
 90,410 3.88 3.90 3.81 0 0 0
17/12/2020
3.88
 23,630 3.89 3.89 3.82 0 0 0
16/12/2020
3.89
 149,250 3.79 3.91 3.75 1,000 0 0.0
15/12/2020
3.79
 108,970 3.80 3.90 3.77 0 0 0
14/12/2020
3.80
 77,650 3.81 3.85 3.74 0 0 0
11/12/2020
3.81
 86,850 3.78 3.85 3.78 600 0 0.0
10/12/2020
3.78
 69,180 3.84 3.84 3.77 4,000 0 0.0
09/12/2020
3.84
 96,240 3.87 3.94 3.84 0 0 0
08/12/2020
3.87
 182,240 3.84 3.88 3.73 16,000 0 0.1
07/12/2020
3.84
 85,250 3.65 3.87 3.65 0 0 0
04/12/2020
3.65
 65,660 3.64 3.71 3.64 0 0 0
03/12/2020
3.64
 171,270 3.58 3.64 3.52 0 0 0
02/12/2020
3.58
 54,870 3.55 3.59 3.52 0 0 0
01/12/2020
3.55
 39,870 3.56 3.59 3.52 0 0 0
30/11/2020
3.56
 47,810 3.58 3.67 3.56 0 0 0
27/11/2020
3.58
 15,340 3.56 3.61 3.55 0 0 0
26/11/2020
3.56
 63,170 3.57 3.57 3.55 110 0 0.0
25/11/2020
3.57
 69,730 3.51 3.65 3.52 0 0 0
24/11/2020
3.51
 87,620 3.67 3.67 3.51 0 1,610 -0.0
23/11/2020
3.67
 55,620 3.67 3.71 3.51 0 0 0
20/11/2020
3.67
 47,330 3.64 3.69 3.55 0 0 0
19/11/2020
3.64
 85,150 3.52 3.66 3.52 0 100 -0.0
18/11/2020
3.52
 76,630 3.57 3.59 3.52 0 0 0
17/11/2020
3.57
 21,150 3.64 3.64 3.55 0 0 0
16/11/2020
3.64
 29,790 3.58 3.64 3.52 0 1,000 -0.0
13/11/2020
3.58
 4,100 3.58 3.60 3.52 0 900 -0.0
12/11/2020
3.58
 12,470 3.65 3.65 3.57 0 1,000 -0.0
11/11/2020
3.65
 38,870 3.66 3.66 3.58 0 0 0
10/11/2020
3.66
 27,550 3.67 3.70 3.56 0 1,000 -0.0
09/11/2020
3.67
 28,440 3.68 3.71 3.55 0 0 0
06/11/2020
3.68
 6,370 3.68 3.70 3.59 0 0 0
05/11/2020
3.68
 260,910 3.49 3.72 3.46 0 0 0
04/11/2020
3.49
 17,170 3.46 3.58 3.43 0 0 0
03/11/2020
3.46
 12,200 3.46 3.53 3.39 0 0 0
02/11/2020
3.46
 20,320 3.39 3.50 3.36 0 0 0
30/10/2020
3.39
 38,960 3.42 3.54 3.38 0 0 0
29/10/2020
3.42
 5,530 3.42 3.65 3.38 0 500 -0.0
28/10/2020
3.42
 46,580 3.46 3.51 3.39 0 6,000 -0.0
27/10/2020
3.46
 62,370 3.59 3.59 3.46 0 0 0
26/10/2020
3.59
 23,750 3.65 3.65 3.59 0 0 0
23/10/2020
3.65
 47,170 3.71 3.78 3.64 0 2,000 -0.0
22/10/2020
3.71
 25,270 3.71 3.79 3.64 0 0 0
21/10/2020
3.71
 49,480 3.68 3.77 3.66 0 0 0
20/10/2020
3.68
 19,680 3.80 3.80 3.67 0 0 0
19/10/2020
3.80
 16,580 3.80 3.85 3.72 0 0 0
16/10/2020
3.80
 73,620 3.69 3.80 3.64 0 0 0
15/10/2020
3.69
 67,480 3.77 3.77 3.66 0 2,000 -0.0
14/10/2020
3.77
 45,210 3.75 3.85 3.68 300 7,500 -0.0
13/10/2020
3.75
 93,490 3.76 3.76 3.65 0 0 0
12/10/2020
3.76
 78,430 3.81 3.90 3.73 0 0 0
09/10/2020
3.81
 16,450 3.82 3.88 3.79 0 5,700 -0.0
08/10/2020
3.82
 74,350 3.85 3.88 3.82 0 0 0
07/10/2020
3.85
 188,290 3.85 3.90 3.81 0 12,100 -0.1
06/10/2020
3.85
 97,230 3.88 3.88 3.80 0 2,500 -0.0
05/10/2020
3.88
 87,710 3.77 3.92 3.73 0 0 0
02/10/2020
3.77
 172,050 3.87 3.87 3.64 0 25,200 -0.1
01/10/2020
3.87
 73,150 3.74 3.97 3.77 0 200 -0.0
30/09/2020
3.74
 140,790 3.81 3.81 3.74 0 0 0
29/09/2020
3.81
 320,610 3.91 3.97 3.78 0 0 0
28/09/2020
3.91
 149,370 3.90 3.95 3.89 0 26,800 -0.1
25/09/2020
3.90
 87,610 3.96 4.03 3.89 0 3,330 -0.0
24/09/2020
3.96
 327,750 4.00 4.05 3.95 0 3,000 -0.0
23/09/2020
4.00
 158,760 3.97 4.07 3.97 0 3,000 -0.0
22/09/2020
3.97
 113,860 3.97 3.98 3.91 0 5,000 -0.0
21/09/2020
3.97
 162,420 4.01 4.07 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |