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)
17/09/2014
2.43
 57,640 2.43 2.45 2.35 0 2,000 -0.0
16/09/2014
2.43
 135,390 2.43 2.43 2.32 0 0 0
15/09/2014
2.43
 66,260 2.40 2.43 2.35 0 0 0
12/09/2014
2.40
 104,450 2.43 2.45 2.40 0 0 0
11/09/2014
2.43
 299,340 2.27 2.43 2.22 2,000 0 0.0
10/09/2014
2.27
 125,100 2.19 2.27 2.14 0 0 0
09/09/2014
2.19
 179,540 2.32 2.32 2.17 0 0 0
08/09/2014
2.32
 127,700 2.30 2.45 2.30 0 0 0
05/09/2014
2.30
 265,230 2.17 2.30 2.14 0 0 0
04/09/2014
2.17
 103,880 2.22 2.22 2.17 0 0 0
03/09/2014
2.22
 121,780 2.24 2.27 2.19 0 0 0
29/08/2014
2.24
 72,260 2.24 2.30 2.19 0 0 0
28/08/2014
2.24
 340,050 2.11 2.24 2.22 0 0 0
27/08/2014
2.11
 88,130 2.06 2.11 2.04 0 0 0
26/08/2014
2.06
 61,600 2.04 2.09 2.04 0 0 0
25/08/2014
2.04
 86,050 2.04 2.09 2.04 0 0 0
22/08/2014
2.04
 217,390 1.90 2.04 1.90 0 0 0
21/08/2014
1.90
 35,740 1.90 1.93 1.90 0 0 0
20/08/2014
1.90
 26,850 1.93 1.93 1.90 0 0 0
19/08/2014
1.93
 33,250 1.93 1.96 1.88 0 0 0
18/08/2014
1.93
 4,160 1.93 1.93 1.90 0 0 0
15/08/2014
1.93
 12,520 1.93 1.93 1.90 0 0 0
14/08/2014
1.93
 22,600 1.88 1.93 1.88 0 0 0
13/08/2014
1.88
 12,110 1.96 1.96 1.88 0 0 0
12/08/2014
1.96
 27,890 1.90 1.96 1.90 0 0 0
11/08/2014
1.90
 8,130 1.93 1.98 1.90 0 0 0
08/08/2014
1.93
 13,650 1.93 1.93 1.93 0 0 0
07/08/2014
1.93
 30 1.90 1.93 1.93 0 0 0
06/08/2014
1.90
 19,200 1.96 1.96 1.90 0 0 0
05/08/2014
1.96
 26,320 1.90 1.96 1.88 0 0 0
04/08/2014
1.90
 60 1.90 1.90 1.90 0 0 0
01/08/2014
1.90
 1,750 1.93 1.93 1.88 0 0 0
31/07/2014
1.93
 19,830 1.90 1.93 1.88 0 300 -0.0
30/07/2014
1.90
 3,190 1.88 1.90 1.88 0 0 0
29/07/2014
1.88
 4,150 1.83 1.88 1.83 0 0 0
28/07/2014
1.83
 81,400 1.90 1.96 1.83 0 0 0
25/07/2014
1.90
 11,890 1.98 1.98 1.90 0 0 0
24/07/2014
1.98
 35,420 1.93 2.01 1.88 0 0 0
23/07/2014
1.93
 82,910 1.98 1.98 1.93 300 0 0.0
22/07/2014
1.98
 247,900 2.11 2.11 1.98 0 0 0
21/07/2014
2.11
 23,170 2.22 2.22 2.11 0 0 0
18/07/2014
2.22
 47,190 2.11 2.22 2.14 0 0 0
17/07/2014
2.11
 41,920 2.19 2.19 2.11 0 0 0
16/07/2014
2.19
 37,420 2.17 2.22 2.17 0 0 0
15/07/2014
2.17
 68,700 2.19 2.22 2.17 0 4,260 -0.0
14/07/2014
2.19
 20,450 2.19 2.19 2.17 0 0 0
11/07/2014
2.19
 5,530 2.17 2.19 2.19 0 0 0
10/07/2014
2.17
 48,750 2.22 2.24 2.14 0 0 0
09/07/2014
2.22
 44,830 2.19 2.22 2.17 0 0 0
08/07/2014
2.19
 75,330 2.19 2.22 2.17 0 0 0
07/07/2014
2.19
 38,740 2.19 2.24 2.17 0 0 0
04/07/2014
2.19
 13,960 2.22 2.22 2.11 0 0 0
03/07/2014
2.22
 92,720 2.17 2.24 2.19 20,130 0 0.2
02/07/2014
2.17
 184,160 2.14 2.22 2.14 99,870 0 0.8
01/07/2014
2.14
 7,570 2.17 2.17 2.09 0 0 0
30/06/2014
2.17
 130 2.11 2.17 2.11 0 0 0
27/06/2014
2.11
 26,360 2.14 2.14 2.09 0 0 0
26/06/2014
2.14
 21,400 2.14 2.17 2.11 0 1,090 -0.0
25/06/2014
2.14
 16,110 2.09 2.14 2.14 0 0 0
24/06/2014
2.09
 26,350 2.04 2.09 2.04 0 0 0
23/06/2014
2.04
 44,820 2.17 2.17 2.04 0 0 0
20/06/2014
2.17
 36,610 2.17 2.17 2.09 0 0 0
19/06/2014
2.17
 66,950 2.22 2.22 2.09 0 0 0
18/06/2014
2.22
 26,360 2.17 2.22 2.17 0 0 0
17/06/2014
2.17
 59,010 2.14 2.17 2.11 0 0 0
16/06/2014
2.14
 59,420 2.24 2.27 2.09 0 0 0
13/06/2014
2.24
 7,990 2.27 2.27 2.17 0 0 0
12/06/2014
2.27
 135,700 2.17 2.30 2.17 66,960 16,260 0.4
11/06/2014
2.17
 110,350 2.11 2.19 2.11 61,220 0 0.5
10/06/2014
2.11
 194,410 2.11 2.17 2.09 165,150 0 1.3
09/06/2014
2.11
 269,190 2.01 2.14 2.01 111,320 0 0.9
06/06/2014
2.01
 45,990 1.93 2.01 1.96 0 0 0
05/06/2014
1.93
 48,190 1.90 1.93 1.80 0 9,520 -0.1
04/06/2014
1.90
 39,080 1.96 1.98 1.85 0 0 0
03/06/2014
1.96
 26,550 1.96 2.01 1.93 0 480 -0.0
02/06/2014
1.96
 152,370 2.09 2.19 1.96 0 0 0
30/05/2014
2.09
 37,430 2.04 2.09 2.01 0 9,980 -0.1
29/05/2014
2.04
 75,820 2.09 2.09 1.98 0 5,020 -0.0
28/05/2014
2.09
 91,450 2.11 2.11 2.04 0 5,000 -0.0
27/05/2014
2.11
 78,360 2.04 2.14 2.04 71,770 0 0.6
26/05/2014
2.04
 35,370 2.01 2.04 1.93 0 0 0
23/05/2014
2.01
 56,190 2.04 2.09 1.96 0 0 0
22/05/2014
2.04
 160,720 2.06 2.14 2.01 0 0 0
21/05/2014
2.06
 42,240 1.93 2.06 1.96 0 0 0
20/05/2014
1.93
 97,570 1.83 1.93 1.83 0 0 0
19/05/2014
1.83
 97,700 1.77 1.88 1.75 0 0 0
16/05/2014
1.77
 28,990 1.67 1.77 1.72 69,110 0 0.5
15/05/2014
1.67
 184,470 1.64 1.75 1.64 150,020 0 1.0
14/05/2014
1.64
 118,860 1.62 1.67 1.54 0 0 0
13/05/2014
1.62
 176,140 1.72 1.72 1.62 55,000 0 0.4
12/05/2014
1.72
 145,820 1.83 1.90 1.72 0 0 0
09/05/2014
1.83
 67,950 1.90 1.93 1.80 0 0 0
08/05/2014
1.90
 88,330 2.04 2.04 1.90 0 0 0
07/05/2014
2.04
 4,180 2.09 2.11 2.04 0 0 0
06/05/2014
2.09
 125,450 2.11 2.14 1.98 0 0 0
05/05/2014
2.11
 66,940 2.27 2.27 2.11 0 0 0
29/04/2014
2.27
 1,270 2.27 2.27 2.19 0 0 0
28/04/2014
2.27
 67,090 2.17 2.30 2.19 104,350 0 0.9
25/04/2014
2.17
 63,140 2.17 2.24 2.17 0 0 0
24/04/2014
2.17
 91,520 2.11 2.17 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |