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)
18/09/2020
4.01
 41,490 4.07 4.07 3.96 0 0 0
17/09/2020
4.07
 161,790 3.96 4.13 3.98 0 0 0
16/09/2020
3.96
 351,640 4.07 4.07 3.85 0 0 0
15/09/2020
4.07
 237,640 4.33 4.33 4.05 0 3,000 -0.0
14/09/2020
4.33
 160,520 4.16 4.41 4.22 0 0 0
11/09/2020
4.16
 1,170,840 3.91 4.16 3.91 0 814,530 -3.7
10/09/2020
3.91
 263,240 3.81 3.94 3.83 0 18,370 -0.1
09/09/2020
3.81
 46,250 3.82 3.85 3.78 0 1,000 -0.0
08/09/2020
3.82
 42,790 3.74 3.83 3.75 0 0 0
07/09/2020
3.74
 40,740 3.74 3.79 3.74 0 4,000 -0.0
04/09/2020
3.74
 73,810 3.81 3.81 3.73 0 0 0
03/09/2020
3.81
 62,580 3.81 3.84 3.74 0 0 0
01/09/2020
3.81
 37,500 3.87 3.91 3.81 0 3,000 -0.0
31/08/2020
3.87
 99,070 3.93 3.94 3.84 0 45,920 -0.2
28/08/2020
3.93
 316,060 3.72 3.98 3.69 0 87,100 -0.4
27/08/2020
3.72
 30,370 3.71 3.72 3.65 0 0 0
26/08/2020
3.71
 73,620 3.52 3.72 3.52 0 0 0
25/08/2020
3.52
 68,170 3.60 3.60 3.52 1,700 0 0.0
24/08/2020
3.60
 5,120 3.56 3.62 3.49 0 80 -0.0
21/08/2020
3.56
 51,340 3.57 3.59 3.54 0 0 0
20/08/2020
3.57
 34,790 3.59 3.59 3.50 0 0 0
19/08/2020
3.59
 58,580 3.59 3.62 3.42 0 0 0
18/08/2020
3.59
 12,360 3.56 3.60 3.46 0 0 0
17/08/2020
3.56
 102,630 3.63 3.63 3.39 0 0 0
14/08/2020
3.63
 8,290 3.64 3.74 3.55 0 0 0
13/08/2020
3.64
 44,370 3.67 3.67 3.58 0 0 0
12/08/2020
3.67
 27,580 3.69 3.69 3.59 0 0 0
11/08/2020
3.69
 17,520 3.65 3.78 3.64 0 0 0
10/08/2020
3.65
 37,350 3.72 3.80 3.58 0 8,000 -0.0
07/08/2020
3.72
 4,060 3.81 3.81 3.57 0 0 0
06/08/2020
3.81
 8,280 3.81 3.84 3.64 0 570 -0.0
05/08/2020
3.81
 42,180 3.71 3.88 3.58 0 13,000 -0.1
04/08/2020
3.71
 32,890 3.72 3.81 3.47 0 4,760 -0.0
03/08/2020
3.72
 1,040 3.71 3.78 3.72 0 0 0
31/07/2020
3.71
 74,520 3.54 3.71 3.53 0 0 0
30/07/2020
3.54
 210 3.46 3.54 3.54 0 0 0
29/07/2020
3.46
 2,160 3.47 3.47 3.26 0 0 0
28/07/2020
3.47
 9,890 3.39 3.55 3.29 1,800 0 0.0
27/07/2020
3.39
 107,140 3.63 3.63 3.38 13,200 0 0.1
24/07/2020
3.63
 131,800 3.64 3.64 3.46 5,000 0 0.0
23/07/2020
3.64
 100,220 3.64 3.73 3.59 10,000 0 0.0
22/07/2020
3.64
 16,470 3.66 3.87 3.62 0 0 0
21/07/2020
3.66
 11,430 3.68 3.71 3.65 720 0 0.0
20/07/2020
3.68
 15,740 3.77 3.77 3.68 0 0 0
17/07/2020
3.77
 23,480 3.77 3.78 3.68 0 0 0
16/07/2020
3.77
 21,240 3.65 3.87 3.66 0 0 0
15/07/2020
3.65
 20,010 3.84 3.89 3.65 0 0 0
14/07/2020
3.84
 56,860 3.89 3.93 3.81 0 0 0
13/07/2020
3.89
 64,730 3.86 3.94 3.82 0 0 0
10/07/2020
3.86
 26,720 3.85 3.90 3.81 3,070 0 0.0
09/07/2020
3.85
 25,950 3.74 3.86 3.68 0 0 0
08/07/2020
3.74
 23,540 3.75 3.81 3.65 0 0 0
07/07/2020
3.75
 48,230 3.78 3.84 3.73 170 0 0.0
06/07/2020
3.78
 37,880 3.67 3.85 3.68 16,930 0 0.1
03/07/2020
3.67
 46,270 3.70 3.71 3.58 0 0 0
02/07/2020
3.70
 53,760 3.75 3.75 3.60 0 0 0
01/07/2020
3.75
 50,140 3.71 3.75 3.67 0 0 0
30/06/2020
3.71
 18,070 3.71 3.72 3.64 30 0 0.0
29/06/2020
3.71
 106,870 3.84 3.84 3.70 30 0 0.0
26/06/2020
3.84
 8,740 3.81 3.90 3.78 30 0 0.0
25/06/2020
3.81
 72,170 3.91 3.91 3.81 0 0 0
24/06/2020
3.91
 34,060 3.97 4.04 3.90 100 2,730 -0.0
23/06/2020
3.97
 57,010 3.98 4.00 3.90 0 11,650 -0.1
22/06/2020
3.98
 77,400 4.03 4.04 3.95 670 16,380 -0.1
19/06/2020
4.03
 53,340 4.02 4.06 3.94 0 10,030 -0.0
18/06/2020
4.02
 132,180 4.10 4.10 3.94 0 26,130 -0.1
17/06/2020
4.10
 65,650 4.10 4.19 4.03 0 12,580 -0.1
16/06/2020
4.10
 87,000 3.98 4.11 3.98 40 16,740 -0.1
15/06/2020
3.98
 161,780 4.03 4.15 3.98 0 29,430 -0.1
12/06/2020
4.03
 157,790 4.27 4.27 3.98 0 22,130 -0.1
11/06/2020
4.27
 279,880 4.59 4.72 4.27 0 31,250 -0.2
10/06/2020
4.59
 148,700 4.49 4.72 4.43 2,000 38,510 -0.2
09/06/2020
4.49
 356,160 4.22 4.51 4.16 3,920 96,130 -0.5
08/06/2020
4.22
 271,480 4.06 4.24 4.16 0 58,340 -0.3
05/06/2020
4.06
 146,760 3.97 4.15 3.82 6,080 0 0.0
04/06/2020
3.97
 174,280 3.78 3.97 3.80 0 540 -0.0
03/06/2020
3.78
 95,270 3.81 3.84 3.78 0 0 0
02/06/2020
3.81
 121,940 3.84 3.97 3.81 0 0 0
01/06/2020
3.84
 146,320 3.62 3.86 3.73 0 0 0
29/05/2020
3.62
 48,950 3.69 3.81 3.60 0 0 0
28/05/2020
3.69
 136,270 3.84 3.97 3.69 0 0 0
27/05/2020
3.84
 143,070 3.60 3.84 3.65 0 500 -0.0
26/05/2020
3.60
 119,050 3.49 3.73 3.49 0 50 -0.0
25/05/2020
3.49
 54,260 3.51 3.59 3.49 0 2,000 -0.0
22/05/2020
3.51
 25,830 3.51 3.59 3.50 0 0 0
21/05/2020
3.51
 80,110 3.61 3.61 3.48 0 0 0
20/05/2020
3.61
 102,440 3.56 3.64 3.52 0 0 0
19/05/2020
3.56
 88,360 3.61 3.77 3.52 0 0 0
18/05/2020
3.61
 110,150 3.47 3.61 3.47 0 0 0
15/05/2020
3.47
 162,610 3.50 3.60 3.38 0 0 0
14/05/2020
3.50
 72,070 3.36 3.55 3.31 0 0 0
13/05/2020
3.36
 111,660 3.33 3.46 3.21 0 0 0
12/05/2020
3.33
 190,390 3.12 3.33 3.20 0 0 0
11/05/2020
3.12
 137,170 3.33 3.43 3.12 0 0 0
08/05/2020
3.33
 362,870 3.13 3.34 3.20 0 0 0
07/05/2020
3.13
 130,950 3.13 3.20 3.12 0 0 0
06/05/2020
3.13
 118,370 3.19 3.29 3.13 0 0 0
05/05/2020
3.19
 193,900 3.12 3.20 3.12 0 0 0
04/05/2020
3.12
 101,460 3.26 3.26 3.12 0 0 0
29/04/2020
3.26
 79,660 3.29 3.31 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |