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)
27/04/2018
5.96
 101,400 5.94 6.16 5.80 6,000 0 0.1
26/04/2018
5.94
 95,330 6.20 6.21 5.93 18,000 0 0.2
24/04/2018
6.20
 36,470 5.99 6.24 5.96 0 0 0
23/04/2018
5.99
 213,890 6.21 6.33 5.99 56,990 0 0.6
20/04/2018
6.21
 53,360 5.99 6.22 5.99 23,950 0 0.2
19/04/2018
5.99
 111,270 5.99 6.05 5.96 5,000 0 0.0
18/04/2018
5.99
 150,220 6.24 6.27 5.99 5,300 0 0.1
17/04/2018
6.24
 138,140 6.05 6.27 6.00 30,540 0 0.3
16/04/2018
6.05
 145,150 6.19 6.24 6.05 6,000 0 0.1
13/04/2018
6.19
 61,710 6.21 6.43 6.19 9,000 0 0.1
12/04/2018
6.21
 143,690 6.21 6.30 6.18 0 0 0
11/04/2018
6.21
 383,910 6.62 6.65 6.19 9,000 0 0.1
10/04/2018
6.62
 189,880 6.84 6.84 6.62 4,640 0 0.0
09/04/2018
6.84
 535,150 6.58 6.93 6.74 9,930 0 0.1
06/04/2018
6.58
 810,070 6.16 6.58 6.17 3,690 0 0.0
05/04/2018
6.16
 58,500 6.10 6.16 6.09 1,640 0 0.0
04/04/2018
6.10
 80,570 6.08 6.11 6.02 13,020 0 0.1
03/04/2018
6.08
 171,120 5.93 6.11 5.94 90,160 2,000 0.8
02/04/2018
5.93
 53,200 5.94 5.98 5.93 30,380 0 0.3
30/03/2018
5.94
 41,790 5.86 5.94 5.87 22,790 0 0.2
29/03/2018
5.86
 104,140 5.82 5.92 5.82 57,430 0 0.5
28/03/2018
5.82
 74,990 5.91 5.92 5.75 0 0 0
27/03/2018
5.91
 85,530 5.92 6.04 5.91 31,000 0 0.3
26/03/2018
5.92
 33,790 6.02 6.05 5.86 13,000 0 0.1
23/03/2018
6.02
 108,220 6.03 6.13 5.84 0 0 0
22/03/2018
6.03
 19,560 6.03 6.15 5.99 0 0 0
21/03/2018
6.03
 148,090 5.99 6.17 5.99 76,750 0 0.7
20/03/2018
5.99
 89,210 6.11 6.17 5.99 0 0 0
19/03/2018
6.11
 42,160 6.14 6.24 6.11 0 0 0
16/03/2018
6.14
 24,840 6.08 6.29 6.08 0 0 0
15/03/2018
6.08
 88,940 5.88 6.17 5.87 0 0 0
14/03/2018
5.88
 44,960 5.92 5.95 5.87 0 0 0
13/03/2018
5.92
 54,860 5.92 5.95 5.84 0 0 0
12/03/2018
5.92
 39,120 5.91 5.95 5.86 15,800 0 0.1
09/03/2018
5.91
 64,470 6.01 6.01 5.76 0 4,300 -0.0
08/03/2018
6.01
 19,520 6.01 6.30 5.94 200 3,500 -0.0
07/03/2018
6.01
 42,140 6.04 6.07 5.99 16,400 8,080 0.1
06/03/2018
6.04
 116,560 5.86 6.05 5.92 83,410 22,420 0.6
05/03/2018
5.86
 45,630 6.03 6.08 5.86 0 8,390 -0.1
02/03/2018
6.03
 45,650 5.85 6.03 5.83 500 0 0.0
01/03/2018
5.85
 127,970 5.97 6.02 5.75 8,000 1,770 0.1
28/02/2018
5.97
 139,630 6.11 6.11 5.90 0 0 0
27/02/2018
6.11
 101,510 6.17 6.17 5.92 0 0 0
26/02/2018
6.17
 131,590 6.36 6.36 6.17 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/02/2018
6.36
 126,630 6.22 6.65 5.90 0 0 0
22/02/2018
6.22
 414,660 6.29 6.34 6.22 0 0 0
21/02/2018
6.29
 399,130 6.15 6.44 6.12 0 0 0
13/02/2018
6.15
 103,970 6.15 6.20 6.10 0 0 0
12/02/2018
6.15
 149,160 6.15 6.29 6.10 0 0 0
09/02/2018
6.15
 153,010 6.12 6.15 5.95 1,500 0 0.0
08/02/2018
6.12
 404,710 6.02 6.25 6.02 0 0 0
07/02/2018
6.02
 116,080 5.90 6.05 5.77 0 0 0
06/02/2018
5.90
 184,160 5.95 5.95 5.55 0 0 0
05/02/2018
5.95
 370,360 5.90 6.12 5.85 5,000 2,000 0.0
02/02/2018
5.90
 50,880 6.00 6.00 5.82 0 0 0
01/02/2018
6.00
 117,640 6.05 6.05 5.85 0 0 0
31/01/2018
6.05
 375,210 6.07 6.29 6.05 900 0 0.0
30/01/2018
6.07
 344,890 5.68 6.07 5.60 0 0 0
29/01/2018
5.68
 47,310 5.68 5.75 5.65 0 0 0
26/01/2018
5.68
 79,810 5.60 5.70 5.58 0 0 0
25/01/2018
5.60
 379,120 5.60 5.68 5.40 64,330 0 0.7
22/01/2018
5.60
 99,180 5.60 5.65 5.50 6,000 0 0.1
19/01/2018
5.60
 122,620 5.60 5.60 5.45 10,000 0 0.1
18/01/2018
5.60
 119,510 5.60 5.65 5.53 21,400 9,500 0.1
17/01/2018
5.60
 75,970 5.72 5.75 5.60 330 0 0.0
16/01/2018
5.72
 102,410 5.70 5.80 5.65 0 0 0
15/01/2018
5.70
 62,100 5.60 5.72 5.60 0 0 0
12/01/2018
5.60
 173,300 5.80 5.80 5.58 0 0 0
11/01/2018
5.80
 263,200 5.72 5.82 5.70 0 0 0
10/01/2018
5.72
 59,530 5.70 5.80 5.68 0 0 0
09/01/2018
5.70
 244,160 5.68 5.75 5.60 47,690 0 0.5
08/01/2018
5.68
 78,410 5.58 5.68 5.58 20,650 0 0.2
05/01/2018
5.58
 7,440 5.45 5.58 5.45 0 0 0
04/01/2018
5.45
 53,750 5.40 5.60 5.40 0 0 0
03/01/2018
5.40
 52,320 5.45 5.50 5.40 0 0 0
02/01/2018
5.45
 100,740 5.58 5.60 5.45 0 0 0
29/12/2017
5.58
 69,150 5.58 5.70 5.45 2,600 0 0.0
28/12/2017
5.58
 10,340 5.53 5.65 5.55 1,770 0 0.0
27/12/2017
5.53
 219,870 5.70 5.75 5.45 0 0 0
26/12/2017
5.70
 27,310 5.65 5.70 5.58 0 0 0
25/12/2017
5.65
 16,490 5.55 5.68 5.50 0 0 0
22/12/2017
5.55
 25,040 5.65 5.65 5.55 0 0 0
21/12/2017
5.65
 39,250 5.70 5.70 5.60 0 1,400 -0.0
20/12/2017
5.70
 124,710 5.65 5.75 5.45 0 2,000 -0.0
19/12/2017
5.65
 73,080 5.70 5.80 5.65 0 12,000 -0.1
18/12/2017
5.70
 95,850 5.77 5.80 5.50 0 0 0
15/12/2017
5.77
 67,100 5.80 5.80 5.70 0 0 0
14/12/2017
5.80
 92,340 5.75 5.80 5.45 0 0 0
13/12/2017
5.75
 25,540 5.65 5.77 5.65 0 500 -0.0
12/12/2017
5.65
 52,850 5.80 5.80 5.55 0 0 0
11/12/2017
5.80
 85,700 5.80 5.90 5.75 0 460 -0.0
08/12/2017
5.80
 96,990 5.90 5.92 5.80 0 0 0
07/12/2017
5.90
 31,290 5.80 5.90 5.80 0 0 0
06/12/2017
5.80
 41,550 5.90 5.90 5.77 0 5,000 -0.1
05/12/2017
5.90
 85,930 5.85 5.90 5.77 0 0 0
04/12/2017
5.85
 127,180 5.85 5.92 5.80 0 400 -0.0
01/12/2017
5.85
 110,160 5.77 5.92 5.80 580 0 0.0
30/11/2017
5.77
 40,870 5.85 5.90 5.75 0 0 0
29/11/2017
5.85
 74,160 5.90 5.92 5.85 0 8,600 -0.1
28/11/2017
5.90
 131,640 6.00 6.10 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |