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)
07/07/2017
5.84
 443,070 5.94 6.06 5.84 0 0 0
06/07/2017
5.94
 428,910 6.06 6.06 5.94 0 0 0
05/07/2017
6.06
 226,830 6.06 6.08 5.96 0 0 0
04/07/2017
6.06
 540,150 5.96 6.06 5.89 0 0 0
03/07/2017
5.96
 189,520 5.99 6.01 5.82 0 0 0
30/06/2017
5.99
 331,680 5.87 5.99 5.84 0 0 0
29/06/2017
5.87
 173,230 5.87 6.06 5.87 0 0 0
28/06/2017
5.87
 143,830 5.87 5.96 5.73 400 0 0.0
27/06/2017
5.87
 263,040 6.06 6.06 5.84 0 2,500 -0.0
26/06/2017
6.06
 216,080 6.06 6.15 5.94 400 0 0.0
23/06/2017
6.06
 352,230 6.20 6.35 5.92 0 0 0
22/06/2017
6.20
 868,340 5.82 6.23 5.75 1,000 50 0.0
21/06/2017
5.82
 117,900 5.87 5.87 5.73 0 0 0
20/06/2017
5.87
 162,390 5.77 5.96 5.73 0 0 0
19/06/2017
5.77
 56,710 5.77 5.82 5.68 0 0 0
16/06/2017
5.77
 96,650 5.75 5.80 5.63 10 0 0.0
15/06/2017
5.75
 103,990 5.89 5.92 5.75 10 0 0.0
14/06/2017
5.89
 262,760 5.82 5.89 5.75 0 50 -0.0
13/06/2017
5.82
 297,300 5.77 5.82 5.63 0 360 -0.0
12/06/2017
5.77
 203,430 5.63 5.87 5.63 1,500 0 0.0
09/06/2017
5.63
 176,070 5.68 5.87 5.49 80 0 0.0
08/06/2017
5.68
 410,970 5.70 5.73 5.44 360 1,500 -0.0
07/06/2017
5.70
 366,370 5.92 5.96 5.68 0 0 0
06/06/2017
5.92
 398,020 5.96 5.96 5.77 0 0 0
05/06/2017
5.96
 773,500 5.75 6.13 5.87 23,200 0 0.3
02/06/2017
5.75
 488,460 5.39 5.75 5.42 5,500 0 0.1
01/06/2017
5.39
 46,730 5.34 5.39 5.30 0 0 0
31/05/2017
5.34
 121,470 5.25 5.34 5.22 0 0 0
30/05/2017
5.25
 294,660 5.42 5.42 5.25 0 1,500 -0.0
29/05/2017
5.42
 188,900 5.44 5.44 5.39 500 0 0.0
26/05/2017
5.44
 225,860 5.39 5.46 5.39 0 0 0
25/05/2017
5.39
 173,820 5.30 5.42 5.25 0 0 0
24/05/2017
5.30
 235,970 5.46 5.51 5.30 0 0 0
23/05/2017
5.46
 285,900 5.49 5.53 5.39 0 50 -0.0
22/05/2017
5.49
 261,300 5.44 5.61 5.44 21,000 0 0.2
19/05/2017
5.44
 390,670 5.63 5.63 5.44 0 2,000 -0.0
18/05/2017
5.63
 436,670 5.63 5.68 5.46 0 1,500 -0.0
17/05/2017
5.63
 295,680 5.73 5.73 5.53 0 1,000 -0.0
16/05/2017
5.73
 724,610 5.87 6.15 5.73 1,000 83,480 -1.0
15/05/2017
5.87
 579,770 5.53 5.92 5.51 17,350 0 0.2
12/05/2017
5.53
 276,070 5.53 5.63 5.49 0 0 0
11/05/2017
5.53
 336,460 5.51 5.70 5.46 0 1,500 -0.0
10/05/2017
5.51
 491,800 5.65 5.80 5.49 0 2,000 -0.0
09/05/2017
5.65
 356,570 5.82 5.92 5.51 0 0 0
08/05/2017
5.82
 505,420 5.65 5.94 5.49 0 0 0
05/05/2017
5.65
 779,370 5.34 5.70 5.44 4,000 0 0.0
04/05/2017
5.34
 557,710 5.01 5.34 5.01 0 0 0
03/05/2017
5.01
 336,780 5.01 5.01 4.87 0 0 0
28/04/2017
5.01
 160,310 4.99 5.01 4.87 0 0 0
27/04/2017
4.99
 124,220 4.99 5.15 4.96 1,500 0 0.0
26/04/2017
4.99
 281,910 4.72 5.01 4.74 0 0 0
25/04/2017
4.72
 425,380 4.91 4.91 4.72 0 0 0
24/04/2017
4.91
 172,800 5.13 5.18 4.91 0 0 0
21/04/2017
5.13
 747,800 5.39 5.39 5.03 0 0 0
20/04/2017
5.39
 292,480 5.15 5.44 5.10 0 0 0
19/04/2017
5.15
 228,530 5.30 5.32 5.10 0 0 0
18/04/2017
5.30
 285,090 5.10 5.32 5.10 0 6,330 -0.1
17/04/2017
5.10
 168,720 5.10 5.30 5.06 0 10 -0.0
14/04/2017
5.10
 299,690 5.08 5.30 4.82 0 1,500 -0.0
13/04/2017
5.08
 247,910 5.42 5.44 5.08 0 0 0
12/04/2017
5.42
 179,260 5.42 5.53 5.27 0 0 0
11/04/2017
5.42
 795,380 5.37 5.73 5.42 1,500 0 0.0
10/04/2017
5.37
 605,100 5.03 5.37 4.96 0 1,500 -0.0
07/04/2017
5.03
 216,240 5.20 5.22 5.03 0 0 0
05/04/2017
5.20
 178,510 5.25 5.25 5.03 0 0 0
04/04/2017
5.25
 348,810 5.20 5.53 5.20 1,500 0 0.0
03/04/2017
5.20
 495,300 5.44 5.44 5.08 0 0 0
31/03/2017
5.44
 255,920 5.46 5.58 5.22 200 0 0.0
30/03/2017
5.46
 386,040 5.61 5.94 5.46 100 0 0.0
29/03/2017
5.61
 419,220 5.25 5.61 5.37 0 1,000 -0.0
28/03/2017
5.25
 1,395,110 5.56 5.56 5.18 10 0 0.0
27/03/2017
5.56
 1,015,930 5.96 5.96 5.56 300 0 0.0
24/03/2017
5.96
 940,200 6.39 6.39 5.96 100 0 0.0
23/03/2017
6.39
 891,880 6.30 6.66 5.96 0 0 0
22/03/2017
6.30
 702,100 6.73 6.92 6.27 1,500 0 0.0
21/03/2017
6.73
 800,130 7.06 7.06 6.73 1,500 0 0.0
20/03/2017
7.06
 1,420,750 6.63 7.08 6.68 2,000 59,000 -0.8
17/03/2017
6.63
 1,034,340 6.20 6.63 6.20 0 50,000 -0.7
16/03/2017
6.20
 610,880 6.23 6.44 6.13 0 10,000 -0.1
15/03/2017
6.23
 388,750 6.35 6.58 6.23 500 0 0.0
14/03/2017
6.35
 1,180,190 6.23 6.63 6.32 500 71,350 -1.0
13/03/2017
6.23
 933,980 5.82 6.23 5.82 0 17,500 -0.2
10/03/2017
5.82
 360,640 5.82 6.01 5.75 1,000 0 0.0
09/03/2017
5.82
 402,630 6.01 6.11 5.82 0 0 0
08/03/2017
6.01
 363,420 6.01 6.11 5.84 1,000 0 0.0
07/03/2017
6.01
 642,810 6.13 6.39 5.92 0 38,500 -0.5
06/03/2017
6.13
 824,030 5.75 6.13 5.46 0 0 0
03/03/2017
5.75
 751,670 6.18 6.18 5.75 4,000 5,000 -0.0
02/03/2017
6.18
 458,140 6.30 6.58 6.11 0 33,690 -0.5
01/03/2017
6.30
 1,114,400 6.06 6.35 5.73 10,000 60,000 -0.6
28/02/2017
6.06
 785,000 5.68 6.06 6.01 5,000 80,000 -1.0
27/02/2017
5.68
 609,630 5.32 5.68 5.42 0 110,000 -1.3
24/02/2017
5.32
 1,693,610 4.99 5.32 5.20 0 97,970 -1.1
23/02/2017
4.99
 358,580 4.68 4.99 4.99 0 80,000 -0.8
22/02/2017
4.68
 617,220 4.53 4.82 4.60 2,000 65,000 -0.6
21/02/2017
4.53
 443,400 4.24 4.53 4.53 0 0 0
20/02/2017
4.24
 686,220 3.96 4.24 4.06 0 0 0
17/02/2017
3.96
 140,940 4.06 4.13 3.96 0 0 0
16/02/2017
4.06
 481,380 3.87 4.10 3.96 0 0 0
15/02/2017
3.87
 146,090 3.62 3.87 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |