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)
30/11/2015
3.29
 33,030 3.48 3.48 3.29 0 0 0
27/11/2015
3.48
 1,530 3.37 3.48 3.44 0 0 0
26/11/2015
3.37
 12,060 3.60 3.60 3.37 0 0 0
25/11/2015
3.60
 28,580 3.72 3.72 3.48 4,000 0 0.0
24/11/2015
3.72
 34,030 3.72 3.80 3.48 0 4,000 -0.0
23/11/2015
3.72
 19,590 3.76 3.76 3.52 3,100 0 0.0
20/11/2015
3.76
 189,190 3.56 3.80 3.33 6,100 0 0.1
19/11/2015
3.56
 13,040 3.60 3.60 3.48 3,000 0 0.0
18/11/2015
3.60
 27,560 3.44 3.64 3.40 0 0 0
17/11/2015
3.44
 107,300 3.60 3.72 3.44 0 0 0
16/11/2015
3.60
 113,110 3.37 3.60 3.44 0 0 0
13/11/2015
3.37
 89,230 3.33 3.48 3.33 2,800 0 0.0
12/11/2015
3.33
 223,240 3.13 3.33 3.25 10,000 0 0.1
11/11/2015
3.13
 42,590 3.13 3.17 3.13 0 0 0
10/11/2015
3.13
 32,300 3.17 3.17 3.09 0 15,000 -0.1
09/11/2015
3.17
 31,030 3.17 3.17 3.13 0 19,100 -0.2
06/11/2015
3.17
 27,410 3.17 3.17 3.05 0 0 0
05/11/2015
3.17
 34,980 3.17 3.21 3.13 0 0 0
04/11/2015
3.17
 40,580 3.17 3.21 3.13 0 0 0
03/11/2015
3.17
 9,980 3.21 3.21 3.09 0 0 0
02/11/2015
3.21
 59,260 3.13 3.21 3.09 0 21,540 -0.2
30/10/2015
3.13
 184,560 3.01 3.13 2.97 1,510 100,000 -0.7
29/10/2015
3.01
 45,900 3.01 3.01 2.94 4,000 0 0.0
28/10/2015
3.01
 5,510 2.97 3.01 2.97 0 0 0
27/10/2015
2.97
 44,200 3.01 3.05 2.94 0 17,000 -0.1
26/10/2015
3.01
 192,580 2.90 3.01 2.82 0 130,000 -1.0
23/10/2015
2.90
 212,730 2.86 2.90 2.78 0 210,000 -1.5
22/10/2015
2.86
 89,120 2.82 2.97 2.78 0 73,000 -0.5
21/10/2015
2.82
 140,360 2.78 2.90 2.74 0 40,000 -0.3
20/10/2015
2.78
 48,350 2.94 2.94 2.78 0 0 0
19/10/2015
2.94
 26,200 2.94 2.97 2.86 0 0 0
16/10/2015
2.94
 28,100 2.90 2.94 2.90 0 0 0
15/10/2015
2.90
 9,720 2.97 2.97 2.90 0 1,000 -0.0
14/10/2015
2.97
 16,850 2.94 2.97 2.90 0 5,160 -0.0
13/10/2015
2.94
 24,170 3.01 3.01 2.94 0 0 0
12/10/2015
3.01
 11,060 3.05 3.05 2.97 0 0 0
09/10/2015
3.05
 32,540 3.05 3.09 3.01 0 5,000 -0.0
08/10/2015
3.05
 16,090 3.05 3.05 2.97 2,000 0 0.0
07/10/2015
3.05
 40,980 3.09 3.09 2.97 0 16,880 -0.1
06/10/2015
3.09
 118,210 3.01 3.13 3.01 0 36,500 -0.3
05/10/2015
3.01
 39,830 3.09 3.09 3.01 0 0 0
02/10/2015
3.09
 46,790 3.09 3.09 2.97 0 2,000 -0.0
01/10/2015
3.09
 57,040 3.13 3.13 3.05 0 6,000 -0.0
30/09/2015
3.13
 40,090 3.09 3.13 3.09 0 0 0
29/09/2015
3.09
 109,090 3.13 3.13 3.09 0 0 0
28/09/2015
3.13
 96,720 3.21 3.21 3.09 0 5,390 -0.0
25/09/2015
3.21
 140,670 3.21 3.21 3.05 0 110,200 -0.9
24/09/2015
3.21
 102,810 3.17 3.25 3.17 1,100 0 0.0
23/09/2015
3.17
 260,660 3.25 3.25 3.13 50,000 62,000 -0.1
22/09/2015
3.25
 194,510 3.25 3.25 3.13 6,000 18,010 -0.1
21/09/2015
3.25
 122,990 3.25 3.29 3.13 0 0 0
18/09/2015
3.25
 148,810 3.25 3.25 3.13 0 20,410 -0.2
17/09/2015
3.25
 122,460 3.21 3.29 3.13 0 0 0
16/09/2015
3.21
 117,590 3.17 3.21 3.09 0 5,000 -0.0
15/09/2015
3.17
 92,080 3.21 3.21 3.13 0 7,000 -0.1
14/09/2015
3.21
 111,590 3.25 3.25 3.09 0 0 0
11/09/2015
3.25
 127,330 3.17 3.25 3.09 0 0 0
10/09/2015
3.17
 92,430 3.17 3.17 3.09 0 0 0
09/09/2015
3.17
 111,580 3.13 3.17 3.01 0 0 0
08/09/2015
3.13
 101,090 3.05 3.13 2.97 0 0 0
07/09/2015
3.05
 63,660 3.01 3.13 2.94 0 0 0
04/09/2015
3.01
 59,530 3.09 3.13 2.97 0 0 0
03/09/2015
3.09
 12,360 3.13 3.13 2.97 0 0 0
01/09/2015
3.13
 5,230 3.13 3.13 3.01 0 0 0
31/08/2015
3.13
 9,180 3.13 3.13 2.97 0 0 0
28/08/2015
3.13
 70,700 3.25 3.25 3.05 0 0 0
27/08/2015
3.25
 8,000 3.13 3.33 3.05 0 0 0
26/08/2015
3.13
 2,000 3.13 3.13 3.13 0 0 0
25/08/2015
3.13
 20,950 2.94 3.13 2.90 0 0 0
24/08/2015
2.94
 101,050 3.13 3.17 2.94 0 0 0
21/08/2015
3.13
 47,060 3.17 3.17 3.01 0 0 0
20/08/2015
3.17
 33,260 3.13 3.17 2.97 0 1,000 -0.0
19/08/2015
3.13
 49,960 2.94 3.13 3.01 0 6,000 -0.0
18/08/2015
2.94
 15,590 2.94 3.05 2.94 0 3,000 -0.0
17/08/2015
2.94
 29,450 2.90 2.97 2.86 0 0 0
14/08/2015
2.90
 7,110 2.94 2.94 2.86 0 0 0
13/08/2015
2.94
 20,920 2.97 2.97 2.82 0 0 0
12/08/2015
2.97
 18,410 2.97 2.97 2.82 0 0 0
11/08/2015
2.97
 210,780 3.01 3.01 2.82 0 0 0
10/08/2015
3.01
 37,130 2.90 3.05 2.90 0 0 0
07/08/2015
2.90
 441,860 3.09 3.13 2.90 3,000 2,000 0.0
06/08/2015
3.09
 143,160 3.13 3.13 2.94 3,000 0 0.0
05/08/2015
3.13
 131,950 3.09 3.13 2.90 38,880 0 0.3
04/08/2015
3.09
 71,190 3.13 3.13 2.94 3,200 0 0.0
03/08/2015
3.13
 81,370 3.21 3.21 3.01 200 0 0.0
31/07/2015
3.21
 22,840 3.21 3.25 3.01 0 0 0
30/07/2015
3.21
 85,590 3.25 3.25 3.05 0 0 0
29/07/2015
3.25
 95,810 3.29 3.29 3.09 0 0 0
28/07/2015
3.29
 69,030 3.09 3.29 2.97 0 0 0
27/07/2015
3.09
 5,810 3.21 3.29 3.09 0 0 0
24/07/2015
3.21
 8,590 3.21 3.21 3.13 1,330 0 0.0
23/07/2015
3.21
 4,940 3.13 3.25 3.13 2,590 0 0.0
22/07/2015
3.13
 11,740 3.13 3.29 3.13 2,000 0 0.0
21/07/2015
3.13
 84,740 3.37 3.37 3.13 11,000 0 0.1
20/07/2015
3.37
 22,830 3.44 3.44 3.29 0 0 0
17/07/2015
3.44
 3,060 3.40 3.44 3.40 0 0 0
16/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/07/2015
3.40
 61,000 3.29 3.48 3.33 0 0 0
15/07/2015
3.29
 123,940 3.39 3.39 3.26 3,000 0 0.0
14/07/2015
3.39
 30,450 3.34 3.39 3.26 4,100 0 0.1
13/07/2015
3.34
 25,300 3.42 3.47 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |