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)
10/09/2012
0.91
 18,050 0.93 0.93 0.91 0 0 0
07/09/2012
0.93
 29,790 0.98 0.98 0.93 0 0 0
06/09/2012
0.98
 13,260 1.03 1.03 0.98 0 0 0
05/09/2012
1.03
 52,380 1.03 1.03 0.98 0 0 0
04/09/2012
1.03
 10,980 1.05 1.05 1.03 0 0 0
31/08/2012
1.05
 120 1.10 1.10 1.05 0 0 0
30/08/2012
1.10
 58,630 1.05 1.10 1.05 0 0 0
29/08/2012
1.05
 33,560 1.01 1.05 0.96 1,000 0 0.0
28/08/2012
1.01
 2,220 1.05 1.05 1.01 0 0 0
27/08/2012
1.05
 26,010 1.10 1.10 1.05 0 0 0
24/08/2012
1.10
 67,340 1.15 1.15 1.10 0 0 0
23/08/2012
1.15
 3,030 1.20 1.20 1.15 0 0 0
22/08/2012
1.20
 17,360 1.24 1.24 1.20 0 0 0
21/08/2012
1.24
 24,820 1.29 1.29 1.24 0 0 0
20/08/2012
1.29
 5,960 1.27 1.29 1.24 0 0 0
17/08/2012
1.27
 7,240 1.32 1.32 1.27 0 0 0
16/08/2012
1.32
 18,340 1.32 1.32 1.27 0 0 0
15/08/2012
1.32
 870 1.32 1.32 1.32 0 0 0
14/08/2012
1.32
 41,650 1.32 1.32 1.27 0 0 0
13/08/2012
1.32
 14,070 1.32 1.32 1.27 0 0 0
10/08/2012
1.32
 49,750 1.34 1.34 1.29 0 0 0
09/08/2012
1.34
 45,850 1.36 1.36 1.32 0 0 0
08/08/2012
1.36
 11,010 1.36 1.36 1.34 0 0 0
07/08/2012
1.36
 6,370 1.34 1.36 1.34 0 0 0
06/08/2012
1.34
 40,720 1.29 1.34 1.29 0 0 0
03/08/2012
1.29
 39,000 1.29 1.32 1.27 0 0 0
02/08/2012
1.29
 18,200 1.24 1.29 1.24 0 0 0
01/08/2012
1.24
 490 1.29 1.34 1.24 0 0 0
31/07/2012
1.29
 11,310 1.32 1.34 1.27 0 0 0
30/07/2012
1.32
 4,020 1.29 1.32 1.24 0 0 0
27/07/2012
1.29
 95,850 1.34 1.34 1.29 0 28,980 -0.2
26/07/2012
1.34
 18,470 1.36 1.39 1.32 0 0 0
25/07/2012
1.36
 4,700 1.36 1.36 1.32 0 0 0
24/07/2012
1.36
 31,910 1.44 1.44 1.36 0 0 0
23/07/2012
1.44
 66,520 1.44 1.44 1.36 0 0 0
20/07/2012
1.44
 94,250 1.46 1.53 1.44 0 1,500 -0.0
19/07/2012
1.46
 41,240 1.41 1.46 1.39 0 0 0
18/07/2012
1.41
 11,650 1.39 1.44 1.39 0 0 0
17/07/2012
1.39
 24,610 1.34 1.39 1.34 0 1,500 -0.0
16/07/2012
1.34
 100,570 1.29 1.34 1.29 0 0 0
13/07/2012
1.29
 61,930 1.24 1.29 1.29 0 0 0
12/07/2012
1.24
 6,030 1.24 1.27 1.22 0 0 0
11/07/2012
1.24
 8,860 1.24 1.27 1.24 0 0 0
10/07/2012
1.24
 36,380 1.27 1.27 1.22 0 0 0
09/07/2012
1.27
 11,900 1.32 1.34 1.27 0 0 0
06/07/2012
1.32
 46,900 1.27 1.32 1.27 0 0 0
05/07/2012
1.27
 44,810 1.29 1.32 1.24 5,180 0 0.0
04/07/2012
1.29
 51,520 1.34 1.34 1.29 0 0 0
03/07/2012
1.34
 52,040 1.39 1.41 1.34 0 0 0
02/07/2012
1.39
 37,330 1.41 1.44 1.36 0 0 0
29/06/2012
1.41
 43,140 1.41 1.44 1.36 4,030 0 0.0
28/06/2012
1.41
 53,710 1.36 1.41 1.32 0 0 0
27/06/2012
1.36
 75,450 1.44 1.44 1.36 3,710 0 0.0
26/06/2012
1.44
 0 1.51 1.44 1.44 3,280 0 0.0
25/06/2012
1.51
 109,030 1.58 1.58 1.51 3,000 0 0.0
22/06/2012
1.58
 158,190 1.65 1.65 1.58 3,000 0 0.0
21/06/2012
1.65
 66,200 1.70 1.72 1.63 1,800 0 0.0
20/06/2012
1.70
 7,590 1.75 1.80 1.70 0 0 0
19/06/2012
1.75
 50,980 1.82 1.84 1.75 10 0 0.0
18/06/2012
1.82
 229,510 1.80 1.87 1.82 0 10 -0.0
15/06/2012
1.80
 463,820 1.87 1.87 1.80 9,000 0 0.1
14/06/2012
1.87
 11,360 1.96 1.96 1.87 0 0 0
13/06/2012
1.96
 117,890 1.96 2.03 1.91 0 0 0
12/06/2012
1.96
 30,110 1.89 1.96 1.96 0 0 0
11/06/2012
1.89
 8,980 1.82 1.89 1.89 0 0 0
08/06/2012
1.82
 1,150,450 1.75 1.82 1.75 0 0 0
07/06/2012
1.75
 70,690 1.70 1.77 1.68 10 0 0.0
06/06/2012
1.70
 3,200 1.65 1.72 1.58 0 0 0
05/06/2012
1.65
 19,190 1.63 1.70 1.56 0 0 0
04/06/2012
1.63
 44,530 1.68 1.68 1.60 0 0 0
01/06/2012
1.68
 21,710 1.75 1.77 1.68 0 0 0
31/05/2012
1.75
 9,630 1.82 1.82 1.75 0 0 0
30/05/2012
1.82
 13,130 1.77 1.82 1.72 0 0 0
29/05/2012
1.77
 12,760 1.80 1.80 1.72 0 0 0
28/05/2012
1.80
 63,190 1.80 1.84 1.80 0 0 0
25/05/2012
1.80
 31,940 1.72 1.80 1.72 0 0 0
24/05/2012
1.72
 32,280 1.80 1.80 1.72 0 0 0
23/05/2012
1.80
 37,190 1.87 1.87 1.80 0 0 0
22/05/2012
1.87
 51,990 1.82 1.89 1.80 0 2,500 -0.0
21/05/2012
1.82
 31,220 1.75 1.82 1.75 0 10 -0.0
18/05/2012
1.75
 80,740 1.82 1.82 1.75 0 0 0
17/05/2012
1.82
 40,920 1.84 1.91 1.82 0 10 -0.0
16/05/2012
1.84
 78,260 1.94 1.96 1.84 0 1,000 -0.0
15/05/2012
1.94
 84,620 2.03 2.03 1.94 0 20 -0.0
14/05/2012
2.03
 165,390 2.13 2.13 2.03 10 0 0.0
11/05/2012
2.13
 212,070 2.06 2.15 2.08 10 8,000 -0.1
10/05/2012
2.06
 275,720 1.96 2.06 2.01 0 0 0
09/05/2012
1.96
 39,250 1.91 1.99 1.89 0 0 0
08/05/2012
1.91
 154,280 2.01 2.03 1.91 3,500 0 0.0
07/05/2012
2.01
 50,440 2.01 2.01 1.91 20 0 0.0
04/05/2012
2.01
 42,190 1.96 2.03 1.99 0 0 0
03/05/2012
1.96
 169,840 1.94 1.96 1.84 0 0 0
02/05/2012
1.94
 91,960 2.03 2.03 1.94 0 0 0
27/04/2012
2.03
 99,290 2.03 2.13 1.99 0 0 0
26/04/2012
2.03
 27,460 2.13 2.20 2.03 0 0 0
25/04/2012
2.13
 108,530 2.03 2.13 2.03 0 0 0
24/04/2012
2.03
 93,800 1.96 2.03 1.87 0 0 0
23/04/2012
1.96
 58,770 1.91 2.01 1.91 0 0 0
20/04/2012
1.91
 135,050 1.91 1.96 1.91 0 0 0
19/04/2012
1.91
 263,780 2.01 2.11 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |