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)
19/09/2018
4.69
 124,460 4.71 4.79 4.67 0 2,050 -0.0
18/09/2018
4.71
 34,670 4.75 4.79 4.69 830 0 0.0
17/09/2018
4.75
 48,490 4.75 4.84 4.73 480 0 0.0
14/09/2018
4.75
 34,190 4.74 4.78 4.73 0 0 0
13/09/2018
4.74
 41,260 4.73 4.91 4.74 0 0 0
12/09/2018
4.73
 67,160 4.67 4.78 4.67 0 0 0
11/09/2018
4.67
 47,580 4.66 4.68 4.61 0 0 0
10/09/2018
4.66
 11,340 4.67 4.69 4.64 0 0 0
07/09/2018
4.67
 65,740 4.66 4.67 4.63 0 0 0
06/09/2018
4.66
 66,250 4.66 4.67 4.60 0 4,540 -0.0
05/09/2018
4.66
 3,790 4.71 4.78 4.57 0 100 -0.0
04/09/2018
4.71
 42,490 4.69 4.79 4.69 0 0 0
31/08/2018
4.69
 37,290 4.64 4.69 4.65 0 0 0
30/08/2018
4.64
 89,980 4.66 4.73 4.62 0 0 0
29/08/2018
4.66
 78,860 4.67 4.69 4.63 0 0 0
28/08/2018
4.67
 69,060 4.68 4.72 4.64 0 0 0
27/08/2018
4.68
 73,100 4.68 4.76 4.66 4,000 0 0.0
24/08/2018
4.68
 11,710 4.69 4.78 4.68 100 0 0.0
23/08/2018
4.69
 33,860 4.78 4.79 4.69 0 0 0
22/08/2018
4.78
 24,270 4.72 4.78 4.72 1,960 0 0.0
21/08/2018
4.72
 48,180 4.78 4.81 4.70 0 0 0
20/08/2018
4.78
 81,810 4.72 4.82 4.70 0 0 0
17/08/2018
4.72
 45,210 4.71 4.85 4.69 0 0 0
16/08/2018
4.71
 11,140 4.78 4.78 4.69 0 0 0
15/08/2018
4.78
 20,930 4.82 4.82 4.70 0 0 0
14/08/2018
4.82
 28,790 4.79 4.84 4.78 0 0 0
13/08/2018
4.79
 86,010 4.76 4.85 4.69 0 0 0
10/08/2018
4.76
 11,120 4.88 4.88 4.73 0 0 0
09/08/2018
4.88
 52,390 4.94 4.95 4.69 0 0 0
08/08/2018
4.94
 39,850 4.91 4.95 4.82 10 0 0
07/08/2018
4.91
 33,740 4.88 4.95 4.85 0 0 0
06/08/2018
4.88
 82,100 4.80 4.93 4.76 0 0 0
03/08/2018
4.80
 72,050 4.79 4.89 4.74 0 0 0
02/08/2018
4.79
 53,520 4.98 4.98 4.79 0 0 0
01/08/2018
4.98
 74,680 4.77 5.00 4.77 0 0 0
31/07/2018
4.77
 77,850 4.66 4.80 4.61 0 0 0
30/07/2018
4.66
 82,380 4.63 4.69 4.63 0 0 0
27/07/2018
4.63
 5,020 4.66 4.73 4.63 0 0 0
26/07/2018
4.66
 24,310 4.74 4.74 4.60 0 0 0
25/07/2018
4.74
 23,100 4.61 4.76 4.57 0 0 0
24/07/2018
4.61
 32,610 4.69 4.69 4.61 1,350 0 0.0
23/07/2018
4.69
 7,990 4.69 4.71 4.67 0 0 0
20/07/2018
4.69
 43,330 4.73 4.73 4.62 0 0 0
19/07/2018
4.73
 60,250 4.70 4.76 4.66 0 0 0
18/07/2018
4.70
 112,920 4.75 4.75 4.70 0 0 0
17/07/2018
4.75
 49,310 4.74 4.78 4.57 0 0 0
16/07/2018
4.74
 48,460 4.64 4.78 4.55 0 0 0
13/07/2018
4.64
 22,850 4.59 4.70 4.48 0 0 0
12/07/2018
4.59
 1,290 4.69 4.93 4.42 0 0 0
11/07/2018
4.69
 14,560 4.75 4.75 4.54 0 0 0
10/07/2018
4.75
 17,070 4.71 4.77 4.60 2,000 0 0.0
09/07/2018
4.71
 23,350 4.79 4.79 4.66 3,000 0 0.0
06/07/2018
4.79
 15,050 4.78 4.79 4.73 0 0 0
05/07/2018
4.78
 10,820 4.82 4.84 4.54 0 0 0
04/07/2018
4.82
 2,300 4.88 4.88 4.61 0 0 0
03/07/2018
4.88
 2,370 4.79 4.90 4.86 0 0 0
02/07/2018
4.79
 12,440 4.79 4.90 4.69 0 0 0
29/06/2018
4.79
 28,090 4.73 4.79 4.74 0 0 0
28/06/2018
4.73
 27,030 4.78 4.91 4.73 0 0 0
27/06/2018
4.78
 29,090 4.79 4.91 4.74 0 0 0
26/06/2018
4.79
 40,760 4.94 4.94 4.64 0 0 0
25/06/2018
4.94
 3,600 4.88 4.98 4.88 0 0 0
22/06/2018
4.88
 18,240 4.98 5.17 4.80 0 0 0
21/06/2018
4.98
 21,180 4.88 4.98 4.85 0 0 0
20/06/2018
4.88
 32,280 4.79 5.04 4.74 0 0 0
19/06/2018
4.79
 105,140 5.04 5.04 4.69 0 0 0
18/06/2018
5.04
 64,320 5.07 5.11 5.04 0 0 0
15/06/2018
5.07
 68,660 5.09 5.13 5.05 0 0 0
14/06/2018
5.09
 29,660 5.15 5.18 5.08 0 0 0
13/06/2018
5.15
 17,060 5.11 5.15 5.11 0 0 0
12/06/2018
5.11
 65,300 5.20 5.20 5.11 0 0 0
11/06/2018
5.20
 45,430 5.34 5.34 5.20 0 0 0
08/06/2018
5.34
 39,200 5.32 5.44 5.27 0 0 0
07/06/2018
5.32
 47,760 5.29 5.37 5.29 0 0 0
06/06/2018
5.29
 64,960 5.29 5.39 5.24 0 0 0
05/06/2018
5.29
 16,450 5.24 5.36 5.24 0 0 0
04/06/2018
5.24
 20,460 5.24 5.29 5.10 0 0 0
01/06/2018
5.24
 193,920 5.16 5.42 5.08 15,000 0 0.1
31/05/2018
5.16
 147,020 5.17 5.29 5.15 6,000 0 0.0
30/05/2018
5.17
 53,310 5.29 5.41 5.17 8,650 0 0.1
29/05/2018
5.29
 10,970 5.41 5.41 5.20 0 0 0
28/05/2018
5.41
 121,310 5.39 5.48 5.20 35,350 0 0.3
25/05/2018
5.39
 50,660 5.48 5.59 5.39 0 8,870 -0.1
24/05/2018
5.48
 36,620 5.58 5.67 5.48 0 0 0
23/05/2018
5.58
 80,760 5.32 5.66 5.32 0 0 0
22/05/2018
5.32
 68,940 5.70 5.70 5.30 16,000 0 0.1
21/05/2018
5.70
 54,730 5.77 5.79 5.70 3,000 0 0.0
18/05/2018
5.77
 38,640 5.75 5.81 5.72 6,000 0 0.1
17/05/2018
5.75
 18,060 5.76 5.78 5.75 0 0 0
16/05/2018
5.76
 8,560 5.85 5.86 5.75 0 0 0
15/05/2018
5.85
 48,200 5.86 5.86 5.73 0 0 0
14/05/2018
5.86
 51,420 5.83 5.92 5.76 0 0 0
11/05/2018
5.83
 22,660 5.81 5.85 5.73 0 0 0
10/05/2018
5.81
 88,200 5.81 5.81 5.74 1,580 0 0.0
09/05/2018
5.81
 116,470 5.81 5.91 5.77 0 0 0
08/05/2018
5.81
 47,170 5.89 5.92 5.80 0 0 0
07/05/2018
5.89
 184,340 5.89 5.89 5.74 6,420 7,320 -0.0
04/05/2018
5.89
 71,890 5.80 5.89 5.75 0 0 0
03/05/2018
5.80
 121,130 5.78 5.85 5.73 22,640 0 0.2
02/05/2018
5.78
 120,990 5.96 5.99 5.78 40,360 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |