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)
11/07/2019
4.70
 92,190 4.68 4.76 4.59 0 0 0
10/07/2019
4.68
 58,260 4.63 4.68 4.55 1,000 1,300 -0.0
09/07/2019
4.63
 32,610 4.72 4.75 4.63 0 0 0
08/07/2019
4.72
 62,780 4.72 4.76 4.70 0 0 0
05/07/2019
4.72
 114,780 4.55 4.76 4.53 0 620 -0.0
04/07/2019
4.55
 56,120 4.63 4.63 4.43 1,000 0 0.0
03/07/2019
4.63
 9,470 4.59 4.63 4.55 0 0 0
02/07/2019
4.59
 35,720 4.62 4.68 4.50 0 0 0
01/07/2019
4.62
 30,080 4.49 4.76 4.37 0 0 0
28/06/2019
4.49
 33,670 4.34 4.53 4.45 0 0 0
27/06/2019
4.34
 34,490 4.59 4.70 4.34 500 0 0.0
26/06/2019
4.59
 40,610 4.75 4.75 4.42 1,000 0 0.0
25/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/06/2019
4.75
 49,160 4.76 4.85 4.68 0 0 0
24/06/2019
4.76
 188,980 4.62 4.76 4.62 6,010 20 0.0
21/06/2019
4.62
 173,390 4.65 4.72 4.59 1,300 0 0.0
20/06/2019
4.65
 62,090 4.72 4.73 4.60 5,330 950 0.0
19/06/2019
4.72
 70,090 4.68 4.80 4.70 0 0 0
18/06/2019
4.68
 116,470 4.76 4.78 4.59 0 0 0
17/06/2019
4.76
 81,110 4.78 4.80 4.66 3,700 0 0.0
14/06/2019
4.78
 91,980 4.94 5.02 4.76 0 0 0
13/06/2019
4.94
 331,040 4.62 4.94 4.73 0 500 -0.0
12/06/2019
4.62
 174,880 4.61 4.66 4.59 0 15,450 -0.1
11/06/2019
4.61
 28,060 4.64 4.64 4.45 0 0 0
10/06/2019
4.64
 98,410 4.52 4.65 4.52 6,860 0 0.0
07/06/2019
4.52
 8,100 4.52 4.56 4.51 0 0 0
06/06/2019
4.52
 12,050 4.55 4.57 4.52 0 0 0
05/06/2019
4.55
 54,850 4.53 4.59 4.52 260 0 0.0
04/06/2019
4.53
 6,900 4.53 4.58 4.42 3,200 0 0.0
03/06/2019
4.53
 39,440 4.50 4.61 4.41 5,130 0 0.0
31/05/2019
4.50
 11,880 4.40 4.52 4.37 0 0 0
30/05/2019
4.40
 28,590 4.59 4.61 4.40 500 0 0.0
29/05/2019
4.59
 21,980 4.48 4.62 4.45 0 0 0
28/05/2019
4.48
 35,940 4.37 4.48 4.34 0 0 0
27/05/2019
4.37
 7,010 4.37 4.45 4.30 0 0 0
24/05/2019
4.37
 259,180 4.37 4.37 4.25 0 0 0
23/05/2019
4.37
 30,080 4.37 4.37 4.28 0 0 0
22/05/2019
4.37
 19,110 4.37 4.37 4.32 0 0 0
21/05/2019
4.37
 68,100 4.41 4.41 4.30 0 0 0
20/05/2019
4.41
 126,400 4.33 4.41 4.18 0 0 0
17/05/2019
4.33
 10,500 4.33 4.37 4.28 0 0 0
16/05/2019
4.33
 96,740 4.34 4.37 4.24 0 0 0
15/05/2019
4.34
 27,340 4.30 4.34 4.21 0 0 0
14/05/2019
4.30
 10,270 4.33 4.33 4.23 0 0 0
13/05/2019
4.33
 36,130 4.32 4.40 4.22 0 0 0
10/05/2019
4.32
 5,430 4.34 4.35 4.28 0 0 0
09/05/2019
4.34
 4,360 4.31 4.34 4.25 0 0 0
08/05/2019
4.31
 55,800 4.30 4.33 4.30 0 0 0
07/05/2019
4.30
 32,850 4.30 4.37 4.25 0 0 0
06/05/2019
4.30
 26,610 4.27 4.35 4.23 0 0 0
03/05/2019
4.27
 47,400 4.37 4.42 4.25 0 0 0
02/05/2019
4.37
 20,930 4.37 4.44 4.18 0 0 0
26/04/2019
4.37
 8,360 4.36 4.48 4.30 0 0 0
25/04/2019
4.36
 63,700 4.29 4.37 4.30 0 0 0
24/04/2019
4.29
 50,640 4.33 4.36 4.29 0 0 0
23/04/2019
4.33
 192,340 4.40 4.40 4.28 0 0 0
22/04/2019
4.40
 29,800 4.42 4.42 4.38 0 0 0
19/04/2019
4.42
 21,410 4.41 4.57 4.41 0 0 0
18/04/2019
4.41
 47,300 4.40 4.45 4.40 0 0 0
17/04/2019
4.40
 117,530 4.38 4.50 4.38 0 0 0
16/04/2019
4.38
 37,300 4.55 4.55 4.37 0 0 0
12/04/2019
4.55
 27,500 4.59 4.59 4.53 0 0 0
11/04/2019
4.59
 93,290 4.58 4.64 4.49 0 0 0
10/04/2019
4.58
 58,780 4.56 4.58 4.52 2,060 0 0.0
09/04/2019
4.56
 40,410 4.69 4.71 4.56 1,590 2,000 -0.0
08/04/2019
4.69
 71,400 4.66 4.71 4.64 10,560 0 0.1
05/04/2019
4.66
 157,400 4.59 4.66 4.59 20,250 560 0.1
04/04/2019
4.59
 157,810 4.66 4.69 4.53 200 2,400 -0.0
03/04/2019
4.66
 307,960 4.36 4.66 4.37 0 0 0
02/04/2019
4.36
 96,150 4.30 4.47 4.29 0 0 0
01/04/2019
4.30
 25,580 4.30 4.30 4.26 0 0 0
29/03/2019
4.30
 38,530 4.29 4.37 4.27 0 0 0
28/03/2019
4.29
 86,280 4.34 4.35 4.29 0 0 0
27/03/2019
4.34
 28,680 4.49 4.53 4.34 0 0 0
26/03/2019
4.49
 197,830 4.37 4.49 4.45 3,000 0 0.0
25/03/2019
4.37
 141,490 4.41 4.48 4.30 0 0 0
22/03/2019
4.41
 299,990 4.45 4.52 4.34 2,500 0 0.0
21/03/2019
4.45
 108,000 4.38 4.55 4.45 1,660 0 0.0
20/03/2019
4.38
 70,500 4.29 4.57 4.21 1,160 0 0.0
19/03/2019
4.29
 70,820 4.36 4.37 4.29 5,630 0 0.0
18/03/2019
4.36
 78,160 4.30 4.37 4.21 0 4,090 -0.0
15/03/2019
4.30
 121,800 4.37 4.52 4.20 0 390 -0.0
14/03/2019
4.37
 327,070 4.52 4.52 4.32 0 0 0
13/03/2019
4.52
 266,560 4.65 4.67 4.44 0 0 0
12/03/2019
4.65
 324,210 4.58 4.66 4.45 4,240 0 0.0
11/03/2019
4.58
 286,030 4.49 4.58 4.32 0 0 0
08/03/2019
4.49
 279,980 4.30 4.58 4.23 3,910 1,500 0.0
07/03/2019
4.30
 356,690 4.02 4.30 4.02 4,810 0 0.0
06/03/2019
4.02
 307,830 3.77 4.04 3.77 0 0 0
05/03/2019
3.77
 155,890 3.66 3.80 3.66 7,730 0 0.0
04/03/2019
3.66
 41,140 3.56 3.70 3.61 0 0 0
01/03/2019
3.56
 16,490 3.53 3.60 3.53 0 0 0
28/02/2019
3.53
 61,330 3.60 3.63 3.53 1,140 0 0.0
27/02/2019
3.60
 41,000 3.58 3.66 3.58 950 0 0.0
26/02/2019
3.58
 28,930 3.60 3.63 3.58 0 0 0
25/02/2019
3.60
 141,860 3.58 3.61 3.58 0 0 0
22/02/2019
3.58
 60,200 3.61 3.63 3.58 0 0 0
21/02/2019
3.61
 31,790 3.62 3.64 3.57 0 0 0
20/02/2019
3.62
 14,800 3.62 3.66 3.62 0 0 0
19/02/2019
3.62
 77,030 3.66 3.67 3.60 0 0 0
18/02/2019
3.66
 29,440 3.62 3.66 3.62 1,780 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |