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)
28/04/2020
3.29
 23,120 3.27 3.29 3.25 0 0 0
27/04/2020
3.27
 199,670 3.22 3.33 3.16 0 150,050 -0.6
24/04/2020
3.22
 159,830 3.17 3.23 3.20 0 66,530 -0.2
23/04/2020
3.17
 126,280 3.21 3.22 3.17 0 49,580 -0.2
22/04/2020
3.21
 27,530 3.20 3.21 3.07 0 0 0
21/04/2020
3.20
 130,950 3.32 3.32 3.14 0 59,280 -0.2
20/04/2020
3.32
 24,410 3.33 3.33 3.25 0 0 0
17/04/2020
3.33
 1,180 3.21 3.33 3.33 0 0 0
16/04/2020
3.21
 23,700 3.26 3.38 3.20 0 0 0
15/04/2020
3.26
 61,030 3.29 3.42 3.25 0 0 0
14/04/2020
3.29
 41,560 3.29 3.39 3.25 0 0 0
13/04/2020
3.29
 9,480 3.29 3.41 3.17 0 0 0
10/04/2020
3.29
 34,690 3.33 3.37 3.20 0 0 0
09/04/2020
3.33
 27,660 3.28 3.38 3.25 0 0 0
08/04/2020
3.28
 34,560 3.29 3.33 3.20 0 0 0
07/04/2020
3.29
 19,960 3.29 3.38 3.10 0 0 0
06/04/2020
3.29
 39,760 3.18 3.29 3.20 0 0 0
03/04/2020
3.18
 24,110 3.11 3.20 3.03 0 0 0
01/04/2020
3.11
 8,210 3.03 3.12 2.89 0 0 0
31/03/2020
3.03
 57,310 2.87 3.07 2.87 0 0 0
30/03/2020
2.87
 148,070 3.05 3.16 2.84 0 0 0
27/03/2020
3.05
 22,130 3.16 3.16 2.94 0 0 0
26/03/2020
3.16
 2,820 3.17 3.17 3.16 0 0 0
25/03/2020
3.17
 12,420 3.01 3.17 2.88 0 0 0
24/03/2020
3.01
 64,080 2.97 3.03 2.76 0 0 0
23/03/2020
2.97
 31,570 3.19 3.19 2.97 0 0 0
20/03/2020
3.19
 13,210 3.24 3.24 3.19 50 0 0.0
19/03/2020
3.24
 6,080 3.28 3.28 3.07 0 80 -0.0
18/03/2020
3.28
 83,920 3.25 3.36 3.25 0 0 0
17/03/2020
3.25
 4,730 3.25 3.38 3.24 0 0 0
16/03/2020
3.25
 29,570 3.20 3.29 3.20 0 0 0
13/03/2020
3.20
 59,010 3.20 3.20 3.00 0 130 -0.0
12/03/2020
3.20
 237,970 3.26 3.26 3.04 0 230 -0.0
11/03/2020
3.26
 155,560 3.27 3.27 3.23 0 0 0
10/03/2020
3.27
 35,390 3.23 3.30 3.04 0 60 -0.0
09/03/2020
3.23
 74,460 3.37 3.37 3.13 0 0 0
06/03/2020
3.37
 6,240 3.39 3.39 3.29 0 0 0
05/03/2020
3.39
 8,540 3.36 3.39 3.31 0 0 0
04/03/2020
3.36
 760 3.37 3.37 3.36 0 0 0
03/03/2020
3.37
 25,200 3.38 3.39 3.14 0 13,190 -0.0
02/03/2020
3.38
 5,130 3.37 3.41 3.38 0 0 0
28/02/2020
3.37
 15,780 3.37 3.38 3.29 0 0 0
27/02/2020
3.37
 4,780 3.31 3.39 3.30 0 0 0
26/02/2020
3.31
 17,910 3.39 3.41 3.29 0 0 0
25/02/2020
3.39
 9,570 3.39 3.39 3.29 0 0 0
24/02/2020
3.39
 17,460 3.47 3.47 3.29 0 0 0
21/02/2020
3.47
 44,230 3.48 3.54 3.32 0 0 0
20/02/2020
3.48
 14,480 3.52 3.53 3.39 0 0 0
19/02/2020
3.52
 2,350 3.54 3.54 3.39 0 0 0
18/02/2020
3.54
 22,190 3.51 3.55 3.39 0 0 0
17/02/2020
3.51
 8,260 3.38 3.54 3.34 10 0 0.0
14/02/2020
3.38
 7,400 3.39 3.55 3.31 0 0 0
13/02/2020
3.39
 1,110 3.52 3.52 3.39 0 0 0
12/02/2020
3.52
 12,800 3.51 3.54 3.42 0 0 0
11/02/2020
3.51
 2,640 3.44 3.53 3.32 0 0 0
10/02/2020
3.44
 16,340 3.44 3.56 3.44 0 0 0
07/02/2020
3.44
 27,960 3.40 3.46 3.33 0 0 0
06/02/2020
3.40
 8,300 3.40 3.42 3.24 0 0 0
05/02/2020
3.40
 7,000 3.30 3.52 3.30 0 0 0
04/02/2020
3.30
 26,720 3.38 3.38 3.29 0 0 0
03/02/2020
3.38
 17,680 3.38 3.56 3.20 0 0 0
31/01/2020
3.38
 19,110 3.42 3.42 3.33 0 0 0
30/01/2020
3.42
 62,160 3.51 3.59 3.29 0 0 0
22/01/2020
3.51
 5,110 3.48 3.59 3.46 0 0 0
21/01/2020
3.48
 16,730 3.44 3.51 3.39 0 0 0
20/01/2020
3.44
 57,530 3.46 3.46 3.24 0 0 0
17/01/2020
3.46
 15,150 3.42 3.54 3.38 0 0 0
16/01/2020
3.42
 11,260 3.46 3.51 3.40 0 0 0
15/01/2020
3.46
 3,050 3.46 3.46 3.40 0 10 -0
14/01/2020
3.46
 45,640 3.46 3.46 3.46 0 0 0
13/01/2020
3.46
 18,310 3.46 3.46 3.39 0 0 0
10/01/2020
3.46
 4,610 3.46 3.46 3.40 0 0 0
09/01/2020
3.46
 16,850 3.43 3.51 3.39 0 0 0
08/01/2020
3.43
 12,920 3.47 3.57 3.43 0 0 0
07/01/2020
3.47
 48,440 3.53 3.53 3.45 0 0 0
06/01/2020
3.53
 37,690 3.57 3.57 3.46 0 0 0
03/01/2020
3.57
 15,690 3.55 3.57 3.48 0 0 0
02/01/2020
3.55
 26,320 3.51 3.59 3.46 0 0 0
31/12/2019
3.51
 16,870 3.51 3.57 3.46 0 0 0
30/12/2019
3.51
 11,320 3.57 3.59 3.49 0 0 0
27/12/2019
3.57
 19,220 3.59 3.59 3.46 0 410 -0.0
26/12/2019
3.59
 36,890 3.59 3.59 3.52 0 0 0
25/12/2019
3.59
 42,120 3.59 3.62 3.55 0 0 0
24/12/2019
3.59
 16,630 3.58 3.59 3.52 0 0 0
23/12/2019
3.58
 19,240 3.61 3.61 3.55 0 0 0
20/12/2019
3.61
 22,430 3.61 3.62 3.55 0 0 0
19/12/2019
3.61
 8,010 3.59 3.61 3.59 0 0 0
18/12/2019
3.59
 9,700 3.59 3.66 3.59 0 0 0
17/12/2019
3.59
 69,900 3.59 3.71 3.56 0 0 0
16/12/2019
3.59
 24,350 3.72 3.72 3.57 0 0 0
13/12/2019
3.72
 6,010 3.63 3.72 3.63 0 0 0
12/12/2019
3.63
 3,020 3.63 3.75 3.59 0 0 0
11/12/2019
3.63
 13,380 3.63 3.67 3.55 0 0 0
10/12/2019
3.63
 17,170 3.71 3.71 3.49 0 0 0
09/12/2019
3.71
 24,300 3.63 3.81 3.52 0 0 0
06/12/2019
3.63
 31,750 3.59 3.63 3.53 0 0 0
05/12/2019
3.59
 18,250 3.58 3.64 3.55 0 0 0
04/12/2019
3.58
 910 3.64 3.74 3.56 0 90 -0.0
03/12/2019
3.64
 12,600 3.68 3.76 3.58 0 0 0
02/12/2019
3.68
 7,970 3.83 3.83 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |