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)
10/07/2023
7.10
 252,700 7.11 7.30 7.05 1,000 0 0.0
07/07/2023
7.11
 219,300 7.09 7.12 7.01 1,000 0 0.0
06/07/2023
7.09
 459,600 7.30 7.49 7 2,000 5,000 -0.0
05/07/2023
7.30
 376,900 7.21 7.53 7.25 1,000 0 0.0
04/07/2023
7.21
 297,200 6.94 7.33 6.94 1,000 0 0.0
03/07/2023
6.94
 290,400 6.82 7.02 6.83 0 0 0
30/06/2023
6.82
 151,800 6.80 6.94 6.70 2,000 0 0.0
29/06/2023
6.80
 427,300 7.15 7.18 6.75 4,000 0 0.0
28/06/2023
7.15
 359,200 7.25 7.25 7 1,000 0 0.0
27/06/2023
7.25
 488,600 7.45 7.50 7.01 3,800 0 0.0
26/06/2023
7.45
 871,500 7.06 7.55 7 32,300 32,600 -0.0
23/06/2023
7.06
 909,800 6.60 7.06 6.70 2,700 19,000 -0.1
22/06/2023
6.60
 408,600 6.38 6.64 6.45 0 0 0
21/06/2023
6.38
 324,600 6.12 6.49 6.25 0 8,000 -0.1
20/06/2023
6.12
 322,500 5.88 6.15 5.89 0 0 0
19/06/2023
5.88
 368,700 6.18 6.18 5.88 0 10,000 -0.1
16/06/2023
6.18
 204,200 6.18 6.36 6.11 0 0 0
15/06/2023
6.18
 165,900 6.40 6.40 6.06 0 0 0
14/06/2023
6.40
 257,100 6.51 6.69 6.06 0 0 0
13/06/2023
6.51
 155,500 6.51 6.68 6.50 0 0 0
12/06/2023
6.51
 314,000 6.31 6.51 6.26 10,000 9,500 0.0
09/06/2023
6.31
 355,900 6.60 6.70 6.31 100 0 0.0
08/06/2023
6.60
 663,700 6.39 6.83 6.40 0 16,000 -0.1
07/06/2023
6.39
 482,500 6 6.39 5.94 0 13,800 -0.1
06/06/2023
6
 228,600 6.05 6.05 5.90 0 0 0
05/06/2023
6.05
 344,000 5.95 6.15 5.91 0 0 0
02/06/2023
5.95
 260,300 5.91 6.21 5.95 0 0 0
01/06/2023
5.91
 358,400 5.88 6.18 5.76 0 15,700 -0.1
31/05/2023
5.88
 247,600 5.80 5.98 5.70 0 0 0
30/05/2023
5.80
 352,900 5.77 5.98 5.50 0 0 0
29/05/2023
5.77
 484,700 5.40 5.77 5.48 55,100 12,000 0.2
26/05/2023
5.40
 234,400 5.22 5.41 5.22 0 3,200 -0.0
25/05/2023
5.22
 272,700 5.16 5.40 5.15 0 5,000 -0.0
24/05/2023
5.16
 275,400 5.15 5.24 5.13 6,400 0 0.0
23/05/2023
5.15
 251,300 5.09 5.19 4.92 0 0 0
22/05/2023
5.09
 107,700 4.96 5.09 4.95 100 0 0.0
19/05/2023
4.96
 166,000 5.02 5.09 4.90 0 200 -0.0
18/05/2023
5.02
 136,800 5.02 5.15 5 0 0 0
17/05/2023
5.02
 261,600 5.03 5.25 5.02 0 0 0
16/05/2023
5.03
 254,700 5.10 5.13 5 0 0 0
15/05/2023
5.10
 414,100 5.17 5.33 5.10 29,100 0 0.2
12/05/2023
5.17
 545,600 5.17 5.25 5.10 0 0 0
11/05/2023
5.17
 911,700 4.84 5.17 5 32,800 16,000 0.1
10/05/2023
4.84
 247,600 4.53 4.84 4.60 0 0 0
09/05/2023
4.53
 228,700 4.50 4.54 4.45 0 0 0
08/05/2023
4.50
 94,800 4.42 4.56 4.46 0 0 0
05/05/2023
4.42
 164,900 4.54 4.54 4.42 0 0 0
04/05/2023
4.54
 170,700 4.51 4.58 4.48 600 0 0.0
28/04/2023
4.51
 255,500 4.57 4.60 4.50 100 0 0.0
27/04/2023
4.57
 226,700 4.51 4.60 4.50 400 0 0.0
26/04/2023
4.51
 181,600 4.58 4.61 4.48 3,200 0 0.0
25/04/2023
4.58
 208,200 4.48 4.70 4.30 0 0 -0.0
24/04/2023
4.48
 52,400 4.48 4.53 4.39 0 900 -0.0
21/04/2023
4.48
 33,500 4.45 4.50 4.40 0 0 0.2
20/04/2023
4.45
 61,500 4.38 4.48 4.30 0 0 0
19/04/2023
4.38
 94,900 4.50 4.52 4.37 0 0 0.2
18/04/2023
4.50
 63,700 4.50 4.51 4.30 0 0 0.2
17/04/2023
4.50
 71,200 4.45 4.55 4.37 38,300 0 0.2
14/04/2023
4.45
 112,900 4.50 4.62 4.43 20,700 0 0.1
13/04/2023
4.50
 189,400 4.54 4.64 4.50 28,500 0 0.1
12/04/2023
4.54
 156,900 4.55 4.67 4.46 11,500 300 0.1
11/04/2023
4.55
 226,300 4.55 4.65 4.37 300 0 0.0
10/04/2023
4.55
 377,600 4.75 4.80 4.52 0 0 0.0
07/04/2023
4.75
 309,600 4.75 4.80 4.56 600 0 0.0
06/04/2023
4.75
 338,400 4.44 4.75 4.73 0 6,000 -0.0
05/04/2023
4.44
 605,800 4.15 4.44 4.16 0 0 0
04/04/2023
4.15
 284,500 4.06 4.26 4.09 0 0 0
03/04/2023
4.06
 232,800 3.83 4.07 3.88 0 0 0
31/03/2023
3.83
 180,400 3.95 3.99 3.83 0 0 0
30/03/2023
3.95
 95,200 3.88 3.99 3.86 0 0 0
29/03/2023
3.88
 117,100 3.89 3.89 3.83 0 0 0
28/03/2023
3.89
 59,500 3.89 3.96 3.86 0 0 0
27/03/2023
3.89
 95,400 3.87 3.96 3.83 0 0 0
24/03/2023
3.87
 48,000 3.87 3.89 3.83 0 0 0
23/03/2023
3.87
 55,200 3.87 3.89 3.80 0 0 0
22/03/2023
3.87
 45,700 3.79 3.90 3.79 0 0 0
21/03/2023
3.79
 96,300 3.79 3.85 3.77 0 0 0.0
20/03/2023
3.79
 45,800 3.84 3.90 3.79 0 0 0.0
17/03/2023
3.84
 36,800 3.84 4 3.81 0 0 0.0
16/03/2023
3.84
 17,400 3.90 3.90 3.82 9,100 0 0.0
15/03/2023
3.90
 110,700 3.80 3.93 3.82 0 0 0.1
14/03/2023
3.80
 114,300 3.90 3.90 3.80 0 0 0.1
13/03/2023
3.90
 56,900 3.96 3.96 3.88 0 0 0.1
10/03/2023
3.96
 55,200 3.97 3.99 3.93 26,000 0 0.1
09/03/2023
3.97
 58,100 3.96 4 3.93 0 0 0.0
08/03/2023
3.96
 57,100 3.92 3.97 3.86 0 0 0.0
07/03/2023
3.92
 56,200 3.88 4 3.88 0 0 0.0
06/03/2023
3.88
 144,500 3.83 4.06 3.85 0 0 0.0
03/03/2023
3.83
 43,900 3.85 3.95 3.83 1,000 0 0.0
02/03/2023
3.85
 35,000 3.85 3.97 3.81 0 0 0.1
01/03/2023
3.85
 70,000 3.80 3.91 3.75 19,900 0 0.1
28/02/2023
3.80
 90,800 3.81 3.93 3.80 0 0 0.0
27/02/2023
3.81
 98,800 3.90 3.90 3.80 3,000 0 0.0
24/02/2023
3.90
 58,600 3.95 4 3.90 0 0 0.0
23/02/2023
3.95
 72,300 4.06 4.07 3.91 3,000 0 0.0
22/02/2023
4.06
 115,200 4.11 4.22 4.02 0 0 0.0
21/02/2023
4.11
 203,400 4.12 4.22 4.05 0 0 0.0
20/02/2023
4.12
 214,900 3.89 4.12 3.95 0 0 0.0
17/02/2023
3.89
 123,600 3.94 4.13 3.83 5,000 0 0.0
16/02/2023
3.94
 36,000 3.93 4 3.93 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |