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)
15/02/2023
3.93
 121,700 3.95 4 3.92 0 0 0.0
14/02/2023
3.95
 62,800 3.88 4.02 3.88 0 0 0.0
13/02/2023
3.88
 80,900 4.09 4.09 3.83 12,000 0 0.0
10/02/2023
4.09
 40,800 4.10 4.12 4.03 300 0 0.0
09/02/2023
4.10
 58,200 4.07 4.11 4.05 0 0 -0.0
08/02/2023
4.07
 77,800 4.07 4.15 4.05 0 100 -0.0
07/02/2023
4.07
 58,400 4.19 4.28 4.03 0 100 -0.0
06/02/2023
4.19
 57,700 4.20 4.21 4.14 0 200 -0.0
03/02/2023
4.20
 56,300 4.13 4.33 4.04 0 0 0.0
02/02/2023
4.13
 135,000 4.21 4.22 4.05 200 0 0.0
01/02/2023
4.21
 181,100 4.20 4.45 4.20 0 0 0.0
31/01/2023
4.20
 97,400 4.32 4.40 4.20 200 0 0.0
30/01/2023
4.32
 171,200 4.15 4.34 4.15 0 300 -0.0
27/01/2023
4.15
 88,800 4.10 4.23 4.14 0 1,200 -0.0
19/01/2023
4.10
 64,000 4.06 4.20 4.06 0 0 0.0
18/01/2023
4.06
 56,200 4.05 4.15 4 0 0 0.0
17/01/2023
4.05
 156,700 4.07 4.09 3.98 200 0 0.0
16/01/2023
4.07
 67,400 4.10 4.10 3.99 600 0 0.0
13/01/2023
4.10
 105,000 4.04 4.15 4.01 200 0 0.0
12/01/2023
4.04
 41,400 4.10 4.15 3.99 300 0 0.0
11/01/2023
4.10
 59,400 4.09 4.18 4 1,400 0 0.0
10/01/2023
4.09
 29,000 4.10 4.18 4.02 0 0 0.0
09/01/2023
4.10
 63,500 4.11 4.14 4.10 0 0 0.0
06/01/2023
4.11
 98,200 4.18 4.25 4.10 600 0 0.0
05/01/2023
4.18
 56,100 4.18 4.36 4 0 0 0.0
04/01/2023
4.18
 121,700 4.20 4.30 4.06 0 0 0.0
03/01/2023
4.20
 93,000 3.99 4.20 3.99 2,000 0 0.0
30/12/2022
3.99
 80,000 3.92 4.10 3.92 0 0 0.0
29/12/2022
3.92
 83,400 4 4.07 3.90 0 0 0.0
28/12/2022
4
 79,300 3.93 4.19 3.88 0 0 0.0
27/12/2022
3.93
 93,400 3.79 3.93 3.56 0 0 0.0
26/12/2022
3.79
 406,700 4.07 4.07 3.79 7,000 0 0.0
23/12/2022
4.07
 87,300 4.23 4.32 4.05 0 0 0.0
22/12/2022
4.23
 46,300 4.17 4.40 4.02 0 0 0.0
21/12/2022
4.17
 208,600 4.48 4.60 4.17 0 0 0.0
20/12/2022
4.48
 153,500 4.61 4.70 4.29 0 0 0.0
19/12/2022
4.61
 298,200 4.80 4.80 4.61 0 0 0.0
16/12/2022
4.80
 128,400 4.80 4.80 4.73 100 0 0.0
15/12/2022
4.80
 80,300 4.80 4.92 4.70 300 0 0.0
14/12/2022
4.80
 136,900 4.82 4.98 4.80 0 0 -0.0
13/12/2022
4.82
 166,600 4.82 4.82 4.53 0 0 -0.0
12/12/2022
4.82
 199,200 4.98 5.20 4.80 0 0 -0.0
09/12/2022
4.98
 155,500 4.95 4.98 4.71 0 0 -0.0
08/12/2022
4.95
 128,800 4.79 5 4.63 0 0 -0.0
07/12/2022
4.79
 221,400 5.14 5.14 4.79 0 0 -0.0
06/12/2022
5.14
 290,100 5.52 5.52 5.14 0 1,600 -0.0
05/12/2022
5.52
 289,600 5.42 5.60 5.30 0 7,002 -0.0
02/12/2022
5.42
 206,800 5.45 5.56 5.16 0 0 0.0
01/12/2022
5.45
 379,700 5.10 5.45 5.09 700 0 0.0
30/11/2022
5.10
 241,600 4.95 5.20 4.89 0 0 0.0
29/11/2022
4.95
 456,900 4.68 5 4.70 0 0 0.0
28/11/2022
4.68
 475,400 4.38 4.68 4.54 0 0 0.0
25/11/2022
4.38
 127,000 4.20 4.38 4.20 700 0 0.0
24/11/2022
4.20
 159,200 4.11 4.21 3.91 0 0 0.0
23/11/2022
4.11
 39,700 4.39 4.39 4.11 0 0 0.0
22/11/2022
4.39
 541,100 4.20 4.49 4.10 3,800 0 0.0
21/11/2022
4.20
 149,800 4.06 4.20 4.04 0 0 0.0
18/11/2022
4.06
 217,000 3.94 4.18 3.80 200 0 0.0
17/11/2022
3.94
 210,800 3.77 4.03 3.80 0 0 0.2
16/11/2022
3.77
 363,300 3.53 3.77 3.29 50,000 0 0.2
15/11/2022
3.53
 275,700 3.70 3.70 3.45 45,000 0 0.2
14/11/2022
3.70
 217,800 3.83 3.86 3.57 0 0 0.0
11/11/2022
3.83
 115,400 4.10 4.25 3.83 300 0 0.0
10/11/2022
4.10
 138,800 4.40 4.40 4.10 30,000 0 0.1
09/11/2022
4.40
 53,800 4.46 4.70 4.40 2,000 0 0.0
08/11/2022
4.46
 96,200 4.50 4.50 4.20 0 0 0.0
07/11/2022
4.50
 295,700 4.40 4.50 4.10 0 0 0.0
04/11/2022
4.40
 253,300 4.67 4.67 4.35 0 0 0.0
03/11/2022
4.67
 87,800 4.68 4.69 4.51 5,000 0 0.0
02/11/2022
4.68
 92,400 4.70 4.79 4.61 3,000 0 0.0
01/11/2022
4.70
 135,500 4.50 4.70 4.50 7,700 1,800 0.0
31/10/2022
4.50
 135,100 4.76 4.87 4.50 0 4,800 -0.0
28/10/2022
4.76
 216,400 4.75 5.08 4.75 0 3,600 -0.0
27/10/2022
4.75
 191,100 4.60 4.80 4.60 0 4,200 -0.0
26/10/2022
4.60
 221,600 4.60 4.79 4.30 0 4,400 -0.0
25/10/2022
4.60
 180,700 4.94 4.98 4.60 0 3,700 -0.0
24/10/2022
4.94
 209,500 5.31 5.33 4.94 0 4,000 -0.0
21/10/2022
5.31
 110,200 5.70 5.83 5.31 9,500 7,600 0.0
20/10/2022
5.70
 96,200 5.95 6 5.60 200 3,800 -0.0
19/10/2022
5.95
 80,300 6 6.08 5.87 400 2,100 -0.0
18/10/2022
6
 163,800 5.91 6.15 5.90 7,800 0 0.0
17/10/2022
5.91
 148,700 6 6 5.59 2,400 2,400 0
14/10/2022
6
 98,100 5.98 6.10 5.94 3,800 0 0.0
13/10/2022
5.98
 85,200 6.10 6.10 5.81 1,000 4,800 -0.0
12/10/2022
6.10
 191,800 5.85 6.10 5.70 8,900 5,800 0.0
11/10/2022
5.85
 231,200 6.29 6.29 5.85 0 6,000 -0.0
10/10/2022
6.29
 247,600 6.15 6.30 5.74 13,200 200 0.1
07/10/2022
6.15
 609,400 6.61 6.61 6.15 16,900 1,600 0.1
06/10/2022
6.61
 126,300 7.10 7.10 6.61 1,500 3,100 -0.0
05/10/2022
7.10
 211,400 6.84 7.10 6.70 2,700 3,800 -0.0
04/10/2022
6.84
 116,900 6.79 6.90 6.40 10,500 1,300 0.1
03/10/2022
6.79
 445,200 7.30 7.31 6.79 400 2,000 -0.0
30/09/2022
7.30
 196,500 7 7.30 6.57 24,400 0 0.2
29/09/2022
7
 61,400 7.40 7.43 7 1,600 3,300 -0.0
28/09/2022
7.40
 157,800 7.95 7.95 7.40 100 6,100 -0.0
27/09/2022
7.95
 132,900 8 8.11 7.71 1,100 5,800 -0.0
26/09/2022
8
 198,300 8.50 8.50 8 0 9,700 -0.1
23/09/2022
8.50
 131,100 8.60 8.60 8.31 2,900 0 0.0
22/09/2022
8.60
 146,200 8.47 8.60 8.15 1,400 300 0.0
21/09/2022
8.47
 69,900 8.49 8.49 8.17 700 107 0.0

Chính sách bảo mật | Điều khoản sử dụng |