CTCP Vạn Phát Hưng (vph)

8.84
-0.10
(-1.12%)
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)
18/04/2012
2.01
 75,680 1.91 2.01 2.01 0 0 0
17/04/2012
1.91
 42,860 1.84 1.91 1.91 0 0 0
16/04/2012
1.84
 131,030 1.77 1.84 1.77 0 0 0
13/04/2012
1.77
 364,970 1.70 1.77 1.72 3,000 0 0.0
12/04/2012
1.70
 34,030 1.63 1.70 1.70 0 0 0
11/04/2012
1.63
 119,880 1.56 1.63 1.58 5,000 0 0.0
10/04/2012
1.56
 73,930 1.56 1.58 1.51 0 0 0
09/04/2012
1.56
 12,810 1.58 1.63 1.53 0 0 0
06/04/2012
1.58
 38,110 1.53 1.60 1.46 0 0 0
05/04/2012
1.53
 43,920 1.51 1.56 1.46 0 0 0
04/04/2012
1.51
 33,220 1.58 1.60 1.51 0 0 0
03/04/2012
1.58
 49,980 1.53 1.60 1.46 0 0 0
30/03/2012
1.53
 52,750 1.60 1.60 1.53 0 0 0
29/03/2012
1.60
 157,960 1.68 1.72 1.60 0 0 0
28/03/2012
1.68
 113,540 1.75 1.75 1.68 0 0 0
27/03/2012
1.75
 206,180 1.68 1.75 1.68 0 9,700 -0.1
26/03/2012
1.68
 13,520 1.60 1.68 1.68 0 0 0
23/03/2012
1.60
 210,150 1.53 1.60 1.56 0 9,200 -0.1
22/03/2012
1.53
 115,470 1.56 1.58 1.48 0 0 0
21/03/2012
1.56
 164,680 1.51 1.58 1.53 0 0 0
20/03/2012
1.51
 9,900 1.44 1.51 1.51 0 0 0
19/03/2012
1.44
 89,070 1.39 1.44 1.39 0 0 0
16/03/2012
1.39
 166,720 1.46 1.53 1.39 0 0 0
15/03/2012
1.46
 118,240 1.41 1.46 1.36 5,700 0 0.0
14/03/2012
1.41
 94,920 1.48 1.48 1.41 0 0 0
13/03/2012
1.48
 122,780 1.56 1.56 1.48 0 0 0
12/03/2012
1.56
 0 1.63 1.56 1.56 0 0 0
09/03/2012
1.63
 213,800 1.58 1.65 1.58 0 1,000 -0.0
08/03/2012
1.58
 137,960 1.51 1.58 1.51 4,000 0 0.0
07/03/2012
1.51
 135,000 1.44 1.51 1.48 0 0 0
06/03/2012
1.44
 147,730 1.39 1.44 1.44 0 0 0
05/03/2012
1.39
 50 1.34 1.39 1.34 0 0 0
02/03/2012
1.34
 44,470 1.29 1.34 1.34 0 0 0
01/03/2012
1.29
 142,340 1.24 1.29 1.27 0 0 0
29/02/2012
1.24
 144,890 1.20 1.24 1.20 0 0 0
28/02/2012
1.20
 232,040 1.15 1.20 1.15 0 0 0
27/02/2012
1.15
 5,930 1.10 1.15 1.15 0 0 0
24/02/2012
1.10
 160 1.05 1.10 1.05 0 0 0
23/02/2012
1.05
 1,020 1.01 1.05 1.05 0 0 0
22/02/2012
1.01
 328,700 0.96 1.01 0.98 0 0 0
21/02/2012
0.96
 101,450 0.93 0.96 0.93 0 0 0
20/02/2012
0.93
 39,000 0.91 0.93 0.91 0 0 0
17/02/2012
0.91
 8,420 0.91 0.93 0.89 0 0 0
16/02/2012
0.91
 17,880 0.89 0.91 0.89 0 0 0
15/02/2012
0.89
 7,400 0.89 0.91 0.86 0 0 0
14/02/2012
0.89
 11,150 0.89 0.89 0.86 0 0 0
13/02/2012
0.89
 3,320 0.91 0.93 0.89 0 0 0
10/02/2012
0.91
 22,720 0.89 0.91 0.86 0 0 0
09/02/2012
0.89
 18,610 0.91 0.93 0.89 0 8,680 -0.0
08/02/2012
0.91
 22,890 0.91 0.93 0.89 0 0 0
07/02/2012
0.91
 28,620 0.91 0.91 0.89 0 0 0
06/02/2012
0.91
 3,340 0.93 0.93 0.91 0 0 0
03/02/2012
0.93
 66,150 0.93 0.96 0.91 0 0 0
02/02/2012
0.93
 91,250 0.91 0.93 0.91 0 0 0
01/02/2012
0.91
 33,750 0.96 0.96 0.91 0 0 0
31/01/2012
0.96
 60,580 0.93 0.96 0.93 0 0 0
30/01/2012
0.93
 110,590 0.91 0.93 0.91 0 0 0
20/01/2012
0.91
 21,280 0.89 0.91 0.89 0 0 0
19/01/2012
0.89
 30,220 0.86 0.89 0.86 0 0 0
18/01/2012
0.86
 20,660 0.89 0.91 0.86 0 0 0
17/01/2012
0.89
 11,680 0.91 0.91 0.89 0 0 0
16/01/2012
0.91
 70 0.89 0.91 0.91 0 0 0
13/01/2012
0.89
 42,690 0.91 0.91 0.89 0 0 0
12/01/2012
0.91
 17,700 0.96 0.96 0.91 0 0 0
11/01/2012
0.96
 1,380 0.98 0.98 0.96 0 0 0
10/01/2012
0.98
 25,100 0.96 0.98 0.96 0 0 0
09/01/2012
0.96
 9,940 0.98 0.98 0.93 2,800 0 0.0
06/01/2012
0.98
 9,220 1.03 1.03 0.98 0 0 0
05/01/2012
1.03
 720 1.08 1.08 1.03 0 0 0
04/01/2012
1.08
 10 1.05 1.08 1.08 0 0 0
03/01/2012
1.05
 50 1.01 1.05 1.05 0 0 0
30/12/2011
1.01
 20,520 0.96 1.01 0.96 0 0 0
29/12/2011
0.96
 7,750 1.01 1.01 0.96 0 0 0
28/12/2011
1.01
 12,650 1.05 1.05 1.01 0 0 0
27/12/2011
1.05
 8,500 1.10 1.10 1.05 0 0 0
26/12/2011
1.10
 18,060 1.08 1.10 1.03 0 0 0
23/12/2011
1.08
 8,850 1.05 1.08 1.01 100 0 0.0
22/12/2011
1.05
 3,710 1.10 1.10 1.05 0 0 0
21/12/2011
1.10
 21,490 1.15 1.15 1.10 0 0 0
20/12/2011
1.15
 960 1.20 1.20 1.15 0 0 0
19/12/2011
1.20
 13,230 1.24 1.24 1.20 0 0 0
16/12/2011
1.24
 6,670 1.29 1.29 1.24 0 0 0
15/12/2011
1.29
 120 1.34 1.34 1.29 0 0 0
14/12/2011
1.34
 33,520 1.39 1.39 1.34 0 0 0
13/12/2011
1.39
 13,230 1.39 1.44 1.34 0 0 0
12/12/2011
1.39
 20,730 1.36 1.41 1.36 0 0 0
09/12/2011
1.36
 420 1.44 1.48 1.36 0 0 0
08/12/2011
1.44
 210 1.46 1.53 1.41 0 0 0
07/12/2011
1.46
 2,640 1.46 1.46 1.44 0 0 0
06/12/2011
1.46
 13,260 1.48 1.53 1.44 0 0 0
05/12/2011
1.48
 2,530 1.46 1.53 1.46 0 0 0
02/12/2011
1.46
 1,620 1.44 1.46 1.44 0 0 0
01/12/2011
1.44
 11,960 1.51 1.53 1.44 0 0 0
30/11/2011
1.51
 17,960 1.53 1.58 1.46 0 0 0
29/11/2011
1.53
 4,700 1.51 1.53 1.46 0 0 0
28/11/2011
1.51
 6,910 1.51 1.58 1.46 0 0 0
25/11/2011
1.51
 13,820 1.44 1.51 1.39 0 0 0
24/11/2011
1.44
 17,600 1.48 1.48 1.44 0 0 0
23/11/2011
1.48
 11,820 1.51 1.51 1.46 0 0 0
22/11/2011
1.51
 13,120 1.51 1.51 1.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |