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)
27/11/2017
6.00
 79,890 5.95 6.10 5.87 0 0 0
24/11/2017
5.95
 107,470 5.77 5.95 5.48 40,000 2,400 0.4
23/11/2017
5.77
 95,100 5.92 5.92 5.75 50 8,600 -0.1
22/11/2017
5.92
 14,640 6.05 6.05 5.87 10 3,000 -0.0
21/11/2017
6.05
 81,290 6.10 6.15 5.95 34,100 0 0.4
20/11/2017
6.10
 155,490 5.92 6.15 5.85 52,220 5,000 0.6
17/11/2017
5.92
 22,560 5.77 5.92 5.75 0 0 0
16/11/2017
5.77
 177,100 5.95 5.95 5.60 0 0 0
15/11/2017
5.95
 63,140 6.00 6.00 5.85 0 0 0
14/11/2017
6.00
 33,930 6.05 6.05 5.87 0 0 0
13/11/2017
6.05
 17,500 6.10 6.10 5.75 0 0 0
10/11/2017
6.10
 53,410 6.10 6.15 5.90 0 0 0
09/11/2017
6.10
 39,440 6.20 6.20 5.95 2,000 0 0.0
08/11/2017
6.20
 7,060 6.22 6.22 5.97 0 0 0
07/11/2017
6.22
 25,050 6.25 6.25 6.10 0 0 0
06/11/2017
6.25
 23,060 6.17 6.29 6.05 0 0 0
03/11/2017
6.17
 21,570 6.20 6.20 6.00 0 0 0
02/11/2017
6.20
 78,700 5.90 6.20 5.90 0 0 0
01/11/2017
5.90
 113,170 6.15 6.15 5.85 46,690 0 0.6
31/10/2017: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
31/10/2017
6.15
 31,620 6.16 6.39 5.87 0 0 0
30/10/2017
6.15
 218,510 6.15 6.27 6.15 0 0 0
27/10/2017
6.15
 146,030 6.25 6.25 6.15 0 0 0
26/10/2017
6.25
 277,160 6.44 6.44 6.11 0 0 0
25/10/2017
6.44
 323,120 6.68 6.68 6.32 0 500 -0.0
24/10/2017
6.68
 193,000 6.89 6.92 6.63 0 0 0
23/10/2017
6.89
 527,810 6.82 7.16 6.82 0 1,000 -0.0
20/10/2017
6.82
 346,050 6.61 6.85 6.54 101,160 69,320 0.4
19/10/2017
6.61
 99,580 6.56 6.61 6.54 0 0 0
18/10/2017
6.56
 183,470 6.54 6.58 6.46 0 0 0
17/10/2017
6.54
 143,200 6.54 6.58 6.35 0 0 0
16/10/2017
6.54
 74,710 6.58 6.58 6.49 0 0 0
13/10/2017
6.58
 58,090 6.58 6.58 6.49 0 0 0
12/10/2017
6.58
 159,070 6.58 6.77 6.49 0 0 0
11/10/2017
6.58
 26,560 6.44 6.58 6.39 0 0 0
10/10/2017
6.44
 57,840 6.56 6.56 6.44 0 0 0
09/10/2017
6.56
 73,170 6.58 6.58 6.49 0 2,200 -0.0
06/10/2017
6.58
 86,280 6.54 6.63 6.51 0 0 0
05/10/2017
6.54
 39,490 6.51 6.56 6.46 0 0 0
04/10/2017
6.51
 80,980 6.39 6.51 6.30 0 0 0
03/10/2017
6.39
 214,570 6.44 6.44 6.27 0 118,270 -1.6
02/10/2017
6.44
 45,970 6.42 6.49 6.32 0 0 0
29/09/2017
6.42
 68,610 6.35 6.42 6.30 0 0 0
28/09/2017
6.35
 96,790 6.35 6.51 6.27 1,000 0 0.0
27/09/2017
6.35
 75,660 6.37 6.44 6.27 0 0 0
26/09/2017
6.37
 201,650 6.49 6.51 6.37 0 0 0
25/09/2017
6.49
 154,220 6.49 6.49 6.37 0 0 0
22/09/2017
6.49
 317,130 6.58 6.58 6.44 0 0 0
21/09/2017
6.58
 352,690 6.58 6.73 6.51 0 0 0
20/09/2017
6.58
 146,250 6.42 6.63 6.32 390 2,430 -0.0
19/09/2017
6.42
 337,770 6.61 6.63 6.42 1,500 155,610 -2.1
18/09/2017
6.61
 403,990 6.49 6.68 6.49 0 35,000 -0.5
15/09/2017
6.49
 328,060 6.42 6.54 6.35 4,200 70,000 -0.9
14/09/2017
6.42
 348,930 6.27 6.44 6.27 0 100,000 -1.3
13/09/2017
6.27
 213,010 6.25 6.30 6.23 2,000 0 0.0
12/09/2017
6.25
 414,600 6.15 6.35 6.15 0 0 0
11/09/2017
6.15
 323,320 5.96 6.18 5.89 0 0 0
08/09/2017
5.96
 121,990 5.84 5.96 5.84 2,000 0 0.0
07/09/2017
5.84
 235,230 5.92 5.92 5.77 0 137,090 -1.7
06/09/2017
5.92
 147,300 5.96 6.06 5.92 0 0 0
05/09/2017
5.96
 305,420 6.15 6.15 5.96 0 0 0
01/09/2017
6.15
 179,040 6.20 6.20 6.04 2,000 0 0.0
31/08/2017
6.20
 182,340 6.18 6.30 6.11 0 0 0
30/08/2017
6.18
 690,000 5.99 6.39 5.96 0 0 0
29/08/2017
5.99
 213,030 5.96 6.01 5.94 0 0 0
28/08/2017
5.96
 203,870 5.94 6.01 5.92 0 0 0
25/08/2017
5.94
 230,970 5.94 6.01 5.87 0 0 0
24/08/2017
5.94
 241,650 6.01 6.01 5.87 0 0 0
23/08/2017
6.01
 131,780 6.01 6.01 5.82 0 0 0
22/08/2017
6.01
 629,200 5.84 6.15 5.92 0 0 0
21/08/2017
5.84
 593,230 5.63 5.89 5.63 0 0 0
18/08/2017
5.63
 349,890 5.63 5.70 5.58 0 0 0
17/08/2017
5.63
 77,800 5.63 5.63 5.61 0 0 0
16/08/2017
5.63
 94,600 5.56 5.70 5.56 0 50 -0.0
15/08/2017
5.56
 46,830 5.63 5.63 5.53 0 12,700 -0.1
14/08/2017
5.63
 119,530 5.58 5.63 5.49 0 0 0
11/08/2017
5.58
 105,920 5.58 5.61 5.49 0 80 -0.0
10/08/2017
5.58
 224,410 5.58 5.63 5.53 50 0 0.0
09/08/2017
5.58
 312,020 5.65 5.73 5.49 0 0 0
08/08/2017
5.65
 309,030 5.68 5.73 5.63 0 0 0
07/08/2017
5.68
 171,620 5.75 5.82 5.68 0 40,000 -0.5
04/08/2017
5.75
 180,880 5.63 5.75 5.68 0 53,330 -0.6
03/08/2017
5.63
 327,750 5.46 5.77 5.46 0 0 0
02/08/2017
5.46
 97,960 5.46 5.49 5.44 0 0 0
01/08/2017
5.46
 295,400 5.44 5.49 5.44 0 12,900 -0.1
31/07/2017
5.44
 278,540 5.44 5.46 5.42 0 0 0
28/07/2017
5.44
 255,080 5.51 5.53 5.44 0 0 0
27/07/2017
5.51
 93,150 5.49 5.53 5.44 0 0 0
26/07/2017
5.49
 256,710 5.44 5.51 5.44 0 0 0
25/07/2017
5.44
 410,470 5.39 5.46 5.37 0 0 0
24/07/2017
5.39
 392,570 5.44 5.49 5.25 0 0 0
21/07/2017
5.44
 330,080 5.46 5.56 5.44 0 0 0
20/07/2017
5.46
 385,940 5.46 5.49 5.34 0 0 0
19/07/2017
5.46
 351,750 5.44 5.53 5.34 0 72,130 -0.8
18/07/2017
5.44
 109,650 5.44 5.44 5.30 0 0 0
17/07/2017
5.44
 382,540 5.56 5.56 5.30 0 0 0
14/07/2017
5.56
 310,580 5.70 5.70 5.56 0 0 0
13/07/2017
5.70
 260,580 5.58 5.70 5.56 0 0 0
12/07/2017
5.58
 478,560 5.73 5.73 5.56 0 0 0
11/07/2017
5.73
 710,140 5.84 5.92 5.63 0 0 0
10/07/2017
5.84
 584,550 5.84 5.96 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |