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)
10/07/2015
3.42
 197,270 3.26 3.47 3.24 0 60,330 -0.8
09/07/2015
3.26
 63,950 3.24 3.26 3.21 10,510 26,320 -0.2
08/07/2015
3.24
 26,460 3.21 3.34 3.21 0 0 0
07/07/2015
3.21
 104,490 3.18 3.21 3.16 47,220 46,020 0.0
06/07/2015
3.18
 71,800 3.26 3.26 3.18 9,000 0 0.1
03/07/2015
3.26
 52,260 3.29 3.29 3.21 6,000 0 0.1
02/07/2015
3.29
 54,880 3.29 3.34 3.24 0 0 0
01/07/2015
3.29
 35,160 3.29 3.34 3.24 0 0 0
30/06/2015
3.29
 18,160 3.26 3.29 3.24 0 0 0
29/06/2015
3.26
 46,360 3.29 3.31 3.24 0 0 0
26/06/2015
3.29
 98,120 3.31 3.31 3.21 7,020 0 0.1
25/06/2015
3.31
 9,050 3.31 3.34 3.26 0 0 0
24/06/2015
3.31
 52,060 3.26 3.31 3.26 5,000 0 0.1
23/06/2015
3.26
 39,690 3.21 3.29 3.21 0 0 0
22/06/2015
3.21
 54,980 3.21 3.26 3.13 0 0 0
19/06/2015
3.21
 98,660 3.18 3.26 3.16 0 0 0
18/06/2015
3.18
 28,960 3.18 3.24 3.18 0 0 0
17/06/2015
3.18
 49,760 3.18 3.24 3.16 0 0 0
16/06/2015
3.18
 91,030 3.21 3.26 3.16 0 0 0
15/06/2015
3.21
 41,340 3.34 3.34 3.21 0 7,000 -0.1
12/06/2015
3.34
 62,310 3.18 3.34 3.13 0 9,000 -0.1
11/06/2015
3.18
 27,380 3.08 3.21 3.08 0 0 0
10/06/2015
3.08
 49,970 3.08 3.13 3.05 0 0 0
09/06/2015
3.08
 155,660 3.13 3.18 3.08 60,000 26,000 0.4
08/06/2015
3.13
 41,240 3.18 3.18 3.13 10,000 0 0.1
05/06/2015
3.18
 98,680 3.16 3.24 3.13 20,000 27,020 -0.1
04/06/2015
3.16
 44,280 3.16 3.21 3.10 5,950 0 0.1
03/06/2015
3.16
 173,840 3.08 3.16 3.00 72,660 90,020 -0.2
02/06/2015
3.08
 100,390 3.10 3.13 3.00 59,740 25,000 0.4
01/06/2015
3.10
 104,370 3.13 3.18 3.08 53,890 70,290 -0.2
29/05/2015
3.13
 116,060 3.05 3.16 3.05 5,500 39,010 -0.4
28/05/2015
3.05
 197,440 2.97 3.13 2.97 33,460 85,440 -0.6
27/05/2015
2.97
 45,350 2.95 3.00 2.95 38,970 0 0.4
26/05/2015
2.95
 110,430 2.95 3.00 2.95 30,000 45,000 -0.2
25/05/2015
2.95
 57,280 3.03 3.03 2.92 25,640 40,000 -0.2
22/05/2015
3.03
 92,320 2.84 3.03 2.84 10 0 0.0
21/05/2015
2.84
 32,750 2.90 2.92 2.84 20,000 0 0.2
20/05/2015
2.90
 77,530 2.84 2.90 2.79 20,000 0 0.2
19/05/2015
2.84
 104,720 2.82 2.87 2.77 50,000 0 0.5
18/05/2015
2.82
 135,110 2.82 2.84 2.71 80,000 0 0.8
15/05/2015
2.82
 29,210 2.82 2.90 2.82 20,000 0 0.2
14/05/2015
2.82
 22,520 2.79 2.97 2.74 0 0 0
13/05/2015
2.79
 5,210 2.77 2.84 2.69 0 0 0
12/05/2015
2.77
 25,840 2.74 2.84 2.71 0 0 0
11/05/2015
2.74
 46,510 2.82 2.87 2.71 0 0 0
08/05/2015
2.82
 7,970 2.82 2.87 2.71 0 0 0
07/05/2015
2.82
 108,830 2.90 2.90 2.71 0 0 0
06/05/2015
2.90
 263,590 2.95 2.95 2.77 0 0 0
05/05/2015
2.95
 232,130 3.05 3.05 2.84 0 0 0
04/05/2015
3.05
 8,430 3.10 3.10 2.97 0 0 0
27/04/2015
3.10
 6,940 3.08 3.13 3.00 3,450 0 0.0
24/04/2015
3.08
 15,070 3.08 3.08 3.05 0 0 0
23/04/2015
3.08
 40,800 3.13 3.13 2.97 0 0 0
22/04/2015
3.13
 42,060 3.16 3.16 3.10 0 0 0
21/04/2015
3.16
 136,780 3.16 3.21 3.13 0 0 0
20/04/2015
3.16
 124,800 3.16 3.18 3.13 0 0 0
17/04/2015
3.16
 24,860 3.16 3.16 3.13 0 0 0
16/04/2015
3.16
 26,910 3.13 3.24 3.10 0 0 0
15/04/2015
3.13
 57,190 3.26 3.26 3.13 0 3,600 -0.0
14/04/2015
3.26
 82,230 3.29 3.29 3.16 0 0 0
13/04/2015
3.29
 48,870 3.24 3.29 3.16 0 0 0
10/04/2015
3.24
 45,960 3.21 3.29 3.13 0 0 0
09/04/2015
3.21
 60,340 3.08 3.29 3.10 0 0 0
08/04/2015
3.08
 15,410 3.08 3.18 3.08 0 0 0
07/04/2015
3.08
 28,210 3.00 3.08 3.00 0 0 0
06/04/2015
3.00
 69,960 3.05 3.08 2.97 0 0 0
03/04/2015
3.05
 25,130 3.00 3.08 2.97 0 0 0
02/04/2015
3.00
 131,980 3.08 3.08 2.92 0 20,000 -0.2
01/04/2015
3.08
 201,440 3.29 3.29 3.08 0 46,000 -0.5
31/03/2015
3.29
 29,490 3.26 3.37 3.29 2,000 0 0.0
30/03/2015
3.26
 104,310 3.39 3.39 3.26 0 0 0
27/03/2015
3.39
 161,930 3.50 3.50 3.34 0 0 0
26/03/2015
3.50
 210,530 3.47 3.52 3.31 1,400 0 0.0
25/03/2015
3.47
 78,670 3.42 3.50 3.37 0 0 0
24/03/2015
3.42
 82,680 3.34 3.47 3.34 0 0 0
23/03/2015
3.34
 524,870 3.24 3.44 3.26 0 0 0
20/03/2015
3.24
 137,280 3.16 3.24 3.13 0 0 0
19/03/2015
3.16
 23,410 3.18 3.18 3.10 0 0 0
18/03/2015
3.18
 15,470 3.18 3.21 3.13 0 0 0
17/03/2015
3.18
 14,310 3.05 3.26 3.05 0 0 0
16/03/2015
3.05
 80,160 3.26 3.26 3.05 0 0 0
13/03/2015
3.26
 13,030 3.18 3.31 3.16 0 0 0
12/03/2015
3.18
 47,530 3.10 3.18 3.05 0 0 0
11/03/2015
3.10
 38,210 3.00 3.13 2.95 0 0 0
10/03/2015
3.00
 27,820 3.00 3.08 2.92 0 0 0
09/03/2015
3.00
 106,380 2.82 3.00 2.82 0 0 0
06/03/2015
2.82
 25,830 2.87 3.00 2.82 0 0 0
05/03/2015
2.87
 23,160 2.82 2.87 2.74 0 0 0
04/03/2015
2.82
 290 2.79 2.82 2.82 0 0 0
03/03/2015
2.79
 3,710 2.84 2.84 2.69 0 0 0
02/03/2015
2.84
 1,010 2.84 2.84 2.84 0 0 0
27/02/2015
2.84
 1,030 2.84 2.84 2.84 0 0 0
26/02/2015
2.84
 55,210 2.84 2.84 2.66 0 0 0
25/02/2015
2.84
 119,690 2.87 2.87 2.69 0 0 0
24/02/2015
2.87
 4,920 2.87 2.90 2.71 0 0 0
13/02/2015
2.87
 4,140 2.87 2.87 2.82 0 0 0
12/02/2015
2.87
 4,530 2.82 2.87 2.84 0 0 0
11/02/2015
2.82
 3,130 2.71 2.84 2.71 0 0 0
10/02/2015
2.71
 7,680 2.79 2.87 2.71 0 0 0
09/02/2015
2.79
 2,150 2.66 2.84 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |