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)
29/11/2019
3.83
 10 3.59 3.83 3.83 0 0 0
28/11/2019
3.59
 6,590 3.59 3.68 3.57 0 0 0
27/11/2019
3.59
 70 3.71 3.71 3.59 0 0 0
26/11/2019
3.71
 9,030 3.67 3.71 3.59 0 0 0
25/11/2019
3.67
 38,470 3.61 3.67 3.60 20,000 0 0.1
22/11/2019
3.61
 19,380 3.65 3.79 3.61 0 0 0
21/11/2019
3.65
 7,520 3.73 3.79 3.65 0 0 0
20/11/2019
3.73
 17,340 3.78 3.78 3.65 0 0 0
19/11/2019
3.78
 8,740 3.78 3.78 3.66 0 0 0
18/11/2019
3.78
 7,480 3.80 3.81 3.68 0 0 0
15/11/2019
3.80
 19,170 3.84 3.84 3.66 0 0 0
14/11/2019
3.84
 81,160 3.84 3.84 3.65 20,000 0 0.1
13/11/2019
3.84
 1,760 3.79 3.84 3.77 0 0 0
12/11/2019
3.79
 4,540 3.81 3.89 3.65 0 0 0
11/11/2019
3.81
 8,060 3.85 3.85 3.66 0 0 0
08/11/2019
3.85
 2,550 3.81 3.94 3.74 0 0 0
07/11/2019
3.81
 24,990 3.82 3.99 3.72 7,490 0 0.0
06/11/2019
3.82
 22,510 3.71 3.88 3.72 17,800 0 0.1
05/11/2019
3.71
 99,510 3.64 3.72 3.62 40,000 0 0.2
04/11/2019
3.64
 49,090 3.59 3.69 3.59 2,280 0 0.0
01/11/2019
3.59
 31,240 3.62 3.64 3.52 0 0 0
31/10/2019
3.62
 45,640 3.84 3.84 3.62 2,000 0 0.0
30/10/2019
3.84
 49,450 3.73 3.84 3.64 0 0 0
29/10/2019
3.73
 39,850 3.85 3.85 3.73 2,600 0 0.0
28/10/2019
3.85
 19,740 3.91 3.91 3.65 0 2,500 -0.0
25/10/2019
3.91
 5,100 3.91 3.91 3.89 0 0 0
24/10/2019
3.91
 29,880 3.91 3.93 3.81 0 0 0
23/10/2019
3.91
 75,080 3.90 3.98 3.74 0 0 0
22/10/2019
3.90
 14,620 4.16 4.16 3.90 3,160 0 0.0
21/10/2019
4.16
 36,790 4.13 4.24 4.11 3,450 0 0.0
18/10/2019
4.13
 141,790 4.14 4.32 4.13 6,560 0 0.0
17/10/2019
4.14
 107,370 3.87 4.14 4.14 0 0 0
16/10/2019
3.87
 82,190 3.62 3.87 3.55 0 0 0
15/10/2019
3.62
 21,540 3.60 3.62 3.55 790 0 0.0
14/10/2019
3.60
 41,290 3.61 3.61 3.53 0 0 0
11/10/2019
3.61
 50 3.61 3.62 3.53 0 0 0
10/10/2019
3.61
 22,820 3.55 3.62 3.52 300 0 0.0
09/10/2019
3.55
 2,910 3.63 3.63 3.49 0 0 0
08/10/2019
3.63
 36,700 3.62 3.63 3.55 0 0 0
07/10/2019
3.62
 12,180 3.67 3.67 3.62 200 0 0.0
04/10/2019
3.67
 28,650 3.61 3.67 3.59 11,300 0 0.0
03/10/2019
3.61
 106,710 3.59 3.61 3.46 34,180 5,500 0.1
02/10/2019
3.59
 7,050 3.60 3.62 3.56 0 0 0
01/10/2019
3.60
 51,910 3.52 3.62 3.53 0 0 0
30/09/2019
3.52
 62,410 3.60 3.60 3.52 0 0 0
27/09/2019
3.60
 38,300 3.59 3.62 3.57 0 0 0
26/09/2019
3.59
 58,550 3.63 3.63 3.57 0 0 0
25/09/2019
3.63
 22,190 3.64 3.65 3.59 1,600 0 0.0
24/09/2019
3.64
 13,760 3.67 3.67 3.61 0 0 0
23/09/2019
3.67
 39,260 3.65 3.69 3.61 0 0 0
20/09/2019
3.65
 35,910 3.64 3.78 3.62 20 0 0.0
19/09/2019
3.64
 3,170 3.64 3.71 3.61 0 0 0
18/09/2019
3.64
 57,250 3.64 3.71 3.63 0 0 0
17/09/2019
3.64
 18,510 3.65 3.71 3.63 0 0 0
16/09/2019
3.65
 96,500 3.65 3.90 3.64 530 0 0.0
13/09/2019
3.65
 31,230 3.68 3.68 3.61 0 0 0
12/09/2019
3.68
 71,170 3.79 3.81 3.62 6,500 0 0.0
11/09/2019
3.79
 12,810 3.77 3.85 3.66 0 0 0
10/09/2019
3.77
 1,130 3.78 3.84 3.64 0 0 0
09/09/2019
3.78
 7,000 3.79 3.85 3.78 0 0 0
06/09/2019
3.79
 10,230 3.85 3.90 3.78 0 0 0
05/09/2019
3.85
 3,610 3.84 3.88 3.84 140 0 0.0
04/09/2019
3.84
 11,090 3.90 3.90 3.82 0 0 0
03/09/2019
3.90
 51,840 3.85 3.90 3.81 0 0 0
30/08/2019
3.85
 24,490 3.84 4.04 3.85 450 0 0.0
29/08/2019
3.84
 8,800 3.90 3.91 3.84 0 0 0
28/08/2019
3.90
 32,110 3.90 3.98 3.85 0 0 0
27/08/2019
3.90
 32,090 3.98 3.98 3.83 0 0 0
26/08/2019
3.98
 2,310 4.01 4.01 3.90 0 0 0
23/08/2019
4.01
 7,450 3.95 4.07 3.95 0 0 0
22/08/2019
3.95
 30,700 3.84 4.10 3.84 0 0 0
21/08/2019
3.84
 39,510 3.86 3.90 3.81 0 0 0
20/08/2019
3.86
 27,600 3.86 3.86 3.81 0 0 0
19/08/2019
3.86
 86,020 3.82 3.86 3.74 1,050 2,000 -0.0
16/08/2019
3.82
 54,430 3.90 4.02 3.82 340 0 0.0
15/08/2019
3.90
 41,230 3.98 3.98 3.81 0 0 0
14/08/2019
3.98
 35,350 3.98 4.05 3.94 0 0 0
13/08/2019
3.98
 37,260 4.07 4.07 3.90 0 0 0
12/08/2019
4.07
 38,620 4.07 4.08 3.98 0 0 0
09/08/2019
4.07
 18,340 4.15 4.20 4.07 0 0 0
08/08/2019
4.15
 22,750 4.09 4.16 4.07 0 0 0
07/08/2019
4.09
 70,320 4.12 4.19 3.91 0 0 0
06/08/2019
4.12
 45,340 4.27 4.27 4.10 0 0 0
05/08/2019
4.27
 37,760 4.32 4.34 4.20 0 0 0
02/08/2019
4.32
 31,110 4.33 4.33 4.07 0 0 0
01/08/2019
4.33
 33,190 4.33 4.38 4.17 0 0 0
31/07/2019
4.33
 22,500 4.39 4.39 4.24 7,400 0 0.0
30/07/2019
4.39
 18,270 4.42 4.45 4.35 0 0 0
29/07/2019
4.42
 12,080 4.38 4.44 4.36 0 0 0
26/07/2019
4.38
 17,050 4.37 4.49 4.35 0 80 -0.0
25/07/2019
4.37
 19,870 4.35 4.49 4.35 0 1,770 -0.0
24/07/2019
4.35
 29,220 4.55 4.55 4.33 0 0 0
23/07/2019
4.55
 4,390 4.46 4.55 4.42 0 0 0
22/07/2019
4.46
 34,570 4.52 4.58 4.42 0 0 0
19/07/2019
4.52
 49,080 4.55 4.58 4.46 0 0 0
18/07/2019
4.55
 15,810 4.55 4.62 4.50 0 0 0
17/07/2019
4.55
 18,180 4.55 4.59 4.55 0 0 0
16/07/2019
4.55
 10,030 4.69 4.69 4.55 0 0 0
15/07/2019
4.69
 20,400 4.68 4.71 4.50 0 0 0
12/07/2019
4.68
 16,150 4.70 4.70 4.59 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |