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)
15/02/2019
3.62
 44,410 3.67 3.67 3.60 0 0 0
14/02/2019
3.67
 36,720 3.69 3.72 3.62 0 0 0
13/02/2019
3.69
 9,960 3.66 3.73 3.62 0 0 0
12/02/2019
3.66
 105,910 3.65 3.74 3.62 0 0 0
11/02/2019
3.65
 13,810 3.66 3.66 3.62 0 0 0
01/02/2019
3.66
 13,130 3.68 3.70 3.61 0 560 -0.0
31/01/2019
3.68
 70,580 3.66 3.68 3.61 0 0 0
30/01/2019
3.66
 46,350 3.66 3.68 3.54 0 0 0
29/01/2019
3.66
 154,750 3.54 3.70 3.60 0 0 0
28/01/2019
3.54
 51,220 3.51 3.66 3.54 0 0 0
25/01/2019
3.51
 15,650 3.66 3.66 3.51 0 1,590 -0.0
24/01/2019
3.66
 51,300 3.53 3.66 3.47 0 0 0
23/01/2019
3.53
 33,020 3.56 3.58 3.46 2,000 0 0.0
22/01/2019
3.56
 39,480 3.57 3.61 3.51 0 0 0
21/01/2019
3.57
 29,010 3.68 3.85 3.53 0 0 0
18/01/2019
3.68
 49,200 3.69 3.69 3.63 0 0 0
17/01/2019
3.69
 45,710 3.67 3.69 3.60 0 0 0
16/01/2019
3.67
 106,930 3.71 3.71 3.56 0 0 0
15/01/2019
3.71
 60,020 3.54 3.73 3.49 0 4,700 -0.0
14/01/2019
3.54
 127,930 3.53 3.59 3.51 0 0 0
11/01/2019
3.53
 110,590 3.60 3.60 3.51 0 0 0
10/01/2019
3.60
 51,310 3.60 3.63 3.53 0 0 0
09/01/2019
3.60
 375,580 3.53 3.66 3.54 0 0 0
08/01/2019
3.53
 513,780 3.66 3.66 3.51 0 0 0
07/01/2019
3.66
 222,530 3.59 3.74 3.59 0 0 0
04/01/2019
3.59
 218,640 3.56 3.59 3.49 4,310 0 0.0
03/01/2019
3.56
 138,380 3.70 3.72 3.55 19,690 0 0.1
02/01/2019
3.70
 10,060 3.71 3.71 3.61 0 0 0
28/12/2018
3.71
 33,320 3.77 3.80 3.61 5,000 3,090 0.0
27/12/2018
3.77
 99,430 3.80 3.95 3.56 0 0 0
26/12/2018
3.80
 4,650 3.82 3.82 3.78 0 0 0
25/12/2018
3.82
 21,150 3.82 3.83 3.63 0 0 0
24/12/2018
3.82
 79,080 4.01 4.01 3.82 0 690 -0.0
21/12/2018
4.01
 5,450 3.98 4.01 3.92 0 0 0
20/12/2018
3.98
 10,200 3.98 4.01 3.92 0 0 0
19/12/2018
3.98
 196,650 3.95 4.06 3.89 0 0 0
18/12/2018
3.95
 198,590 3.99 4.12 3.95 0 0 0
17/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
17/12/2018
3.99
 393,040 3.85 4.04 3.89 26,060 0 0.1
14/12/2018
3.84
 74,890 4.04 4.08 3.79 0 0 0
13/12/2018
4.04
 544,680 3.96 4.05 3.95 0 0 0
12/12/2018
3.96
 464,980 3.79 3.97 3.75 0 1,320 -0.0
11/12/2018
3.79
 52,970 3.84 3.84 3.75 0 1,800 -0.0
10/12/2018
3.84
 19,030 3.82 3.86 3.75 0 0 0
07/12/2018
3.82
 49,540 3.75 3.83 3.78 0 4,300 -0.0
06/12/2018
3.75
 66,380 3.81 3.81 3.75 0 0 0
05/12/2018
3.81
 40,400 3.81 3.82 3.78 0 0 0
04/12/2018
3.81
 36,990 3.83 3.83 3.75 0 0 0
03/12/2018
3.83
 75,000 3.84 3.87 3.71 0 7,580 -0.0
30/11/2018
3.84
 155,780 3.72 3.84 3.73 0 30,440 -0.2
29/11/2018
3.72
 57,170 3.66 3.72 3.65 0 260 -0.0
28/11/2018
3.66
 32,350 3.67 3.69 3.65 0 0 0
27/11/2018
3.67
 25,730 3.68 3.70 3.66 0 0 0
26/11/2018
3.68
 46,700 3.75 3.75 3.68 0 0 0
23/11/2018
3.75
 20,350 3.81 3.92 3.75 0 0 0
22/11/2018
3.81
 9,860 3.82 3.84 3.75 100 0 0.0
21/11/2018
3.82
 53,130 3.83 3.83 3.72 0 0 0
20/11/2018
3.83
 46,920 3.84 3.86 3.75 0 0 0
19/11/2018
3.84
 37,190 3.97 3.97 3.72 0 0 0
16/11/2018
3.97
 72,550 3.97 4.00 3.92 0 0 0
15/11/2018
3.97
 116,300 3.94 3.97 3.91 0 0 0
14/11/2018
3.94
 131,730 3.75 3.98 3.69 0 0 0
13/11/2018
3.75
 149,660 3.71 3.75 3.65 0 36,060 -0.2
12/11/2018
3.71
 176,180 3.70 3.71 3.64 940 140,000 -0.8
09/11/2018
3.70
 207,940 3.70 3.70 3.65 1,010 169,810 -1.0
08/11/2018
3.70
 292,190 3.66 3.81 3.65 0 258,460 -1.5
07/11/2018
3.66
 138,650 3.76 3.76 3.65 27,230 48,710 -0.1
06/11/2018
3.76
 62,760 3.81 3.81 3.76 1,760 0 0.0
05/11/2018
3.81
 94,800 3.85 3.85 3.77 19,410 0 0.1
02/11/2018
3.85
 28,660 3.88 3.91 3.80 0 0 0
01/11/2018
3.88
 46,520 3.75 3.94 3.78 0 0 0
31/10/2018
3.75
 241,160 4.01 4.01 3.75 0 0 0
30/10/2018
4.01
 20,600 4.05 4.06 4.01 0 0 0
29/10/2018
4.05
 36,820 4.03 4.10 3.98 0 0 0
26/10/2018
4.03
 23,930 4.16 4.27 4.03 0 0 0
25/10/2018
4.16
 67,110 4.29 4.29 3.99 0 0 0
24/10/2018
4.29
 35,080 4.41 4.48 4.29 0 0 0
23/10/2018
4.41
 22,240 4.46 4.49 4.41 0 0 0
22/10/2018
4.46
 43,580 4.50 4.54 4.46 0 0 0
19/10/2018
4.50
 19,210 4.60 4.60 4.49 0 0 0
18/10/2018
4.60
 29,250 4.66 4.66 4.54 0 0 0
17/10/2018
4.66
 108,950 4.53 4.66 4.53 0 0 0
16/10/2018
4.53
 50,840 4.54 4.55 4.53 100 0 0.0
15/10/2018
4.54
 167,730 4.54 4.59 4.52 0 0 0
12/10/2018
4.54
 117,480 4.54 4.65 4.41 0 0 0
11/10/2018
4.54
 138,550 4.74 4.74 4.41 0 0 0
10/10/2018
4.74
 24,000 4.75 4.78 4.73 0 0 0
09/10/2018
4.75
 48,330 4.77 4.77 4.73 0 0 0
08/10/2018
4.77
 100,100 4.67 4.79 4.69 0 0 0
05/10/2018
4.67
 35,750 4.84 4.84 4.67 0 0 0
04/10/2018
4.84
 65,150 4.79 4.85 4.77 0 0 0
03/10/2018
4.79
 114,450 4.84 4.84 4.76 0 0 0
02/10/2018
4.84
 121,240 4.91 4.91 4.79 0 0 0
01/10/2018
4.91
 92,000 4.88 5.01 4.88 1,290 0 0.0
28/09/2018
4.88
 190,940 5.03 5.22 4.79 1,140 0 0.0
27/09/2018
5.03
 345,880 4.71 5.03 4.73 0 0 0
26/09/2018
4.71
 75,210 4.73 4.74 4.69 0 0 0
25/09/2018
4.73
 32,510 4.74 4.74 4.69 0 0 0
24/09/2018
4.74
 45,890 4.73 4.79 4.69 0 0 0
21/09/2018
4.73
 90,030 4.60 4.76 4.60 500 0 0.0
20/09/2018
4.60
 178,620 4.69 4.73 4.60 330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |