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
(2024-08-20) 		-0.06 -0.67% 4,192,500 -50,200 -0.5
8.76
9.48
8.94
2 tháng
(2024-07-22) 		0.41 4.81% 10,541,600 -94,780 -0.9
8.31
9.63
8.94
3 tháng
(2024-06-21) 		0.31 3.59% 19,737,500 -149,220 -1.4
8.20
9.63
8.94
6 tháng
(2024-03-25) 		1.25 16.25% 39,513,100 -169,220 -1.6
6.56
9.63
8.94
12 tháng
(2023-09-25) 		0.11 1.25% 74,036,500 -556,620 -4.8
6.40
9.63
8.94
24 tháng
(2022-09-30) 		1.64 22.47% 150,541,500 -135,122 -1.2
3.53
11.05
8.94
36 tháng
(2021-10-05) 		2.97 49.84% 374,790,000 -465,909 -8.0
3.53
17.97
8.94
60 tháng
(2019-10-16) 		5.07 130.96% 467,507,370 -12,296,869 -96.4
2.87
17.97
8.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
1.20
 86,100 1.20 1.22 1.15 0 0 0
30/01/2013
1.20
 187,070 1.22 1.24 1.15 0 0 0
29/01/2013
1.22
 121,620 1.24 1.27 1.17 0 0 0
28/01/2013
1.24
 329,340 1.20 1.27 1.24 30,000 0 0.2
25/01/2013
1.20
 333,050 1.13 1.20 1.20 0 10 -0
24/01/2013
1.13
 135,550 1.05 1.13 1.10 0 0 0
23/01/2013
1.05
 41,510 1.03 1.05 0.98 0 0 0
22/01/2013
1.03
 92,070 1.10 1.10 1.03 0 0 0
21/01/2013
1.10
 24,720 1.10 1.13 1.03 0 0 0
18/01/2013
1.10
 52,730 1.15 1.15 1.08 0 0 0
17/01/2013
1.15
 102,220 1.15 1.20 1.13 0 0 0
16/01/2013
1.15
 118,390 1.08 1.15 1.10 0 0 0
15/01/2013
1.08
 147,090 1.03 1.08 1.03 0 0 0
14/01/2013
1.03
 103,430 1.03 1.03 1.01 0 0 0
11/01/2013
1.03
 101,360 1.01 1.05 0.98 0 0 0
10/01/2013
1.01
 40,080 1.03 1.05 0.98 0 0 0
09/01/2013
1.03
 50,910 1.08 1.10 1.03 0 0 0
08/01/2013
1.08
 54,790 1.08 1.10 1.05 0 0 0
07/01/2013
1.08
 140,450 1.05 1.10 1.05 10 0 0.0
04/01/2013
1.05
 129,460 1.08 1.10 1.05 0 0 0
03/01/2013
1.08
 219,750 1.13 1.15 1.08 0 0 0
02/01/2013
1.13
 104,900 1.08 1.13 1.10 0 0 0
28/12/2012
1.08
 54,300 1.10 1.15 1.08 95,790 0 0.4
27/12/2012
1.10
 152,070 1.05 1.10 1.05 0 0 0
26/12/2012
1.05
 85,410 1.10 1.10 1.05 0 0 0
25/12/2012
1.10
 32,380 1.10 1.13 1.05 0 0 0
24/12/2012
1.10
 67,160 1.15 1.15 1.10 0 0 0
21/12/2012
1.15
 335,260 1.10 1.15 1.10 0 0 0
20/12/2012
1.10
 12,230 1.05 1.10 1.10 0 0 0
19/12/2012
1.05
 47,000 1.01 1.05 1.05 0 0 0
18/12/2012
1.01
 59,250 0.96 1.01 1.01 0 0 0
17/12/2012
0.96
 71,870 0.93 0.96 0.93 0 0 0
14/12/2012
0.93
 55,450 0.91 0.93 0.91 0 0 0
13/12/2012
0.91
 65,010 0.93 0.93 0.91 0 0 0
12/12/2012
0.93
 41,240 0.93 0.93 0.91 0 0 0
11/12/2012
0.93
 52,800 0.93 0.96 0.91 0 0 0
10/12/2012
0.93
 19,960 0.91 0.93 0.89 0 0 0
07/12/2012
0.91
 10,710 0.93 0.93 0.91 0 0 0
06/12/2012
0.93
 8,150 0.93 0.93 0.91 0 0 0
05/12/2012
0.93
 16,850 0.91 0.93 0.89 0 0 0
04/12/2012
0.91
 16,890 0.89 0.91 0.86 182,750 0 0.7
03/12/2012
0.89
 11,320 0.91 0.91 0.89 0 0 0
30/11/2012
0.91
 3,580 0.91 0.91 0.89 0 0 0
29/11/2012
0.91
 117,580 0.89 0.91 0.86 0 0 0
28/11/2012
0.89
 17,010 0.89 0.91 0.89 0 0 0
27/11/2012
0.89
 8,150 0.91 0.91 0.89 0 0 0
26/11/2012
0.91
 21,220 0.91 0.93 0.89 101,000 0 0.4
23/11/2012
0.91
 17,280 0.93 0.96 0.91 0 0 0
22/11/2012
0.93
 2,490 0.93 0.93 0.91 0 0 0
21/11/2012
0.93
 49,910 0.96 0.96 0.91 0 0 0
20/11/2012
0.96
 62,010 0.96 0.96 0.91 0 0 0
19/11/2012
0.96
 20 0.96 0.96 0.91 0 0 0
16/11/2012
0.96
 810 0.96 0.96 0.96 89,000 0 0.3
15/11/2012
0.96
 11,410 0.96 0.96 0.93 0 0 0
14/11/2012
0.96
 18,210 0.93 0.96 0.91 0 0 0
13/11/2012
0.93
 89,810 0.91 0.93 0.89 0 0 0
12/11/2012
0.91
 32,510 0.93 0.96 0.91 0 0 0
09/11/2012
0.93
 2,320 0.93 0.96 0.93 0 0 0
08/11/2012
0.93
 15,470 0.91 0.93 0.91 0 0 0
07/11/2012
0.91
 4,800 0.96 0.96 0.91 0 0 0
06/11/2012
0.96
 3,010 0.93 0.96 0.91 0 0 0
05/11/2012
0.93
 3,060 0.91 0.93 0.93 0 0 0
02/11/2012
0.91
 79,710 0.96 0.96 0.91 0 0 0
01/11/2012
0.96
 16,830 0.98 0.98 0.96 0 0 0
31/10/2012
0.98
 29,000 0.98 0.98 0.96 0 0 0
30/10/2012
0.98
 2,910 0.96 0.98 0.96 98,370 0 0.4
29/10/2012
0.96
 5,640 0.96 0.96 0.93 0 0 0
26/10/2012
0.96
 6,230 0.98 1.01 0.93 0 0 0
25/10/2012
0.98
 22,060 0.98 1.01 0.93 0 0 0
24/10/2012
0.98
 29,970 1.01 1.01 0.96 0 0 0
23/10/2012
1.01
 42,560 0.98 1.01 0.96 158,420 0 0.6
22/10/2012
0.98
 70,000 1.01 1.01 0.96 0 0 0
19/10/2012
1.01
 109,370 1.01 1.05 0.96 0 0 0
18/10/2012
1.01
 77,890 0.96 1.01 0.98 0 0 0
17/10/2012
0.96
 52,090 0.93 0.96 0.96 0 1,000 -0.0
16/10/2012
0.93
 3,020 0.91 0.93 0.93 0 0 0
15/10/2012
0.91
 117,070 0.89 0.91 0.89 0 0 0
12/10/2012
0.89
 9,750 0.86 0.89 0.89 0 0 0
11/10/2012
0.86
 11,620 0.84 0.86 0.86 0 0 0
10/10/2012
0.84
 22,450 0.81 0.84 0.79 0 0 0
09/10/2012
0.81
 10,550 0.81 0.84 0.79 0 0 0
08/10/2012
0.81
 16,820 0.81 0.84 0.81 0 0 0
05/10/2012
0.81
 53,480 0.81 0.81 0.79 0 0 0
04/10/2012
0.81
 32,270 0.84 0.84 0.81 0 0 0
03/10/2012
0.84
 20 0.84 0.84 0.84 0 0 0
02/10/2012
0.84
 1,830 0.86 0.86 0.84 0 0 0
01/10/2012
0.86
 2,030 0.89 0.89 0.86 0 0 0
28/09/2012
0.89
 1,530 0.89 0.89 0.89 0 1,000 -0.0
27/09/2012
0.89
 2,010 0.89 0.89 0.86 0 0 0
26/09/2012
0.89
 27,880 0.89 0.89 0.86 0 0 0
25/09/2012
0.89
 11,170 0.91 0.91 0.89 0 0 0
24/09/2012
0.91
 150 0.89 0.91 0.91 0 0 0
21/09/2012
0.89
 22,490 0.86 0.89 0.84 0 0 0
20/09/2012
0.86
 22,150 0.89 0.91 0.86 0 0 0
19/09/2012
0.89
 10,290 0.91 0.91 0.89 0 0 0
18/09/2012
0.91
 12,930 0.93 0.93 0.91 0 0 0
17/09/2012
0.93
 12,260 0.91 0.93 0.91 0 0 0
14/09/2012
0.91
 6,430 0.89 0.91 0.91 0 30 -0.0
13/09/2012
0.89
 38,810 0.86 0.89 0.84 0 0 0
12/09/2012
0.86
 70,670 0.89 0.91 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |