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)
20/09/2022
8.49
 168,400 8.30 8.49 8.02 800 4,310 -0.0
19/09/2022
8.30
 152,100 8.50 8.69 8.11 0 12,100 -0.1
16/09/2022
8.50
 173,300 8.40 8.50 8.10 700 2,800 -0.0
15/09/2022
8.40
 73,800 8.60 8.70 8.40 300 3,500 -0.1
14/09/2022
8.60
 184,700 8.49 8.69 8.25 0 11,800 -0.0
13/09/2022
8.49
 98,300 8.50 8.70 8.35 0 1,300 -0.0
12/09/2022
8.50
 86,200 8.50 8.56 8.40 1,500 570 -0.0
09/09/2022
8.50
 98,900 8.50 8.50 8.30 600 1,200 -0.0
08/09/2022
8.50
 147,200 8.49 8.60 8.20 3,700 2,900 0.0
07/09/2022
8.49
 113,500 8.85 8.85 8.49 2,200 6,600 -0.0
06/09/2022
8.85
 94,400 8.84 8.90 8.79 900 1,000 -0.0
05/09/2022
8.84
 102,800 9 9 8.80 100 2,100 -0.0
31/08/2022
9
 163,100 8.72 9 8.50 6,600 3,900 0.0
30/08/2022
8.72
 182,600 8.52 8.80 8.52 0 5,800 -0.1
29/08/2022
8.52
 290,400 9.10 9.10 8.52 1,500 9,600 -0.1
26/08/2022
9.10
 156,500 9.20 9.21 8.95 3,500 2,200 0.0
25/08/2022
9.20
 362,600 9.10 9.24 9.05 9,200 800 0.1
24/08/2022
9.10
 238,100 8.88 9.10 8.84 1,700 4,200 -0.0
23/08/2022
8.88
 240,800 8.30 8.88 8.22 17,100 0 0.2
22/08/2022
8.30
 542,800 8.85 8.85 8.30 3,400 5,900 -0.0
19/08/2022
8.85
 143,800 9.05 9.08 8.85 0 10,100 -0.1
18/08/2022
9.05
 158,500 8.99 9.14 8.90 1,900 16,100 -0.1
17/08/2022
8.99
 573,700 8.99 9.39 8.99 3,100 9,200 -0.1
16/08/2022
8.99
 125,200 9 9.03 8.90 100 500 -0.0
15/08/2022
9
 173,500 8.96 9.18 8.86 800 3,800 -0.0
12/08/2022
8.96
 550,300 9.09 9.09 8.80 10,600 3,000 0.1
11/08/2022
9.09
 504,700 9.27 9.32 8.70 0 6,100 -0.1
10/08/2022
9.27
 296,300 9.29 9.30 9.10 9,700 3,500 0.1
09/08/2022
9.29
 382,900 9.30 9.40 9.10 1,900 5,800 -0.0
08/08/2022
9.30
 540,500 9.07 9.44 9.09 400 12,500 -0.1
05/08/2022
9.07
 242,900 9.10 9.10 8.93 17,100 3,600 0.1
04/08/2022
9.10
 637,700 8.75 9.30 8.75 4,800 14,100 -0.1
03/08/2022
8.75
 565,300 8.86 8.90 8.67 9,900 3,000 0.1
02/08/2022
8.86
 602,800 8.91 9.10 8.72 2,400 20,400 -0.2
01/08/2022
8.91
 631,700 9.05 9.09 8.82 0 60,200 -0.5
29/07/2022: Cổ tức tiền mặt tỉ lệ: 7%
29/07/2022
9.05
 355,700 9.11 9.30 9 6,700 45,100 -0.3
28/07/2022
9.11
 1,104,100 8.52 9.11 8.51 19,900 800 0.2
27/07/2022
8.52
 270,700 8.36 8.58 8.18 52,400 700 0.5
26/07/2022
8.36
 330,900 8.53 8.64 8.36 14,200 23,600 -0.1
25/07/2022
8.53
 371,600 8.40 8.64 8.36 1,000 13,300 -0.1
22/07/2022
8.40
 309,200 8.33 8.64 8.36 17,900 2,400 0.1
21/07/2022
8.33
 315,300 8.52 8.73 8.33 0 20,700 -0.2
20/07/2022
8.52
 737,500 8.25 8.73 8.16 4,500 27,800 -0.2
19/07/2022
8.25
 647,000 8.00 8.25 7.63 12,500 3,200 0.1
18/07/2022
8.00
 500,300 8.20 8.28 7.99 0 14,800 -0.1
15/07/2022
8.20
 584,500 8.14 8.66 8.13 6,800 24,700 -0.2
14/07/2022
8.14
 779,600 7.61 8.14 7.52 9,200 1,400 0.1
13/07/2022
7.61
 1,056,400 7.77 8.08 7.52 2,500 27,500 -0.2
12/07/2022
7.77
 230,400 7.27 7.77 7.77 0 0 -0.1
11/07/2022
7.27
 109,700 6.80 7.27 7.27 0 0 -0.1
08/07/2022
6.80
 87,400 6.36 6.80 6.80 100 7,800 -0.1
07/07/2022
6.36
 5,579,600 5.95 6.36 5.94 4,900 12,400 -0.1
06/07/2022
5.95
 327,800 5.94 6.06 5.67 8,600 4,000 0.0
05/07/2022
5.94
 334,200 5.94 6.16 5.94 1,500 7,300 -0.0
04/07/2022
5.94
 194,500 6.31 6.59 5.94 2,400 12,800 -0.1
01/07/2022
6.31
 252,900 6.13 6.31 5.80 2,500 8,700 -0.0
30/06/2022
6.13
 174,000 6.18 6.31 5.77 2,100 7,700 -0.0
29/06/2022
6.18
 229,800 6.50 6.50 6.18 26,800 1,800 0.2
28/06/2022
6.50
 228,000 6.27 6.50 6.15 10,000 6,900 0.0
27/06/2022
6.27
 194,500 6.18 6.27 5.86 6,500 3,300 0.0
24/06/2022
6.18
 240,900 6.08 6.29 5.94 900 6,900 -0.0
23/06/2022
6.08
 164,300 5.89 6.08 5.80 17,900 2,400 0.1
22/06/2022
5.89
 266,800 5.57 5.90 5.57 14,000 12,500 0.0
21/06/2022
5.57
 503,000 5.27 5.57 4.94 32,200 200 0.2
20/06/2022
5.27
 414,900 5.66 5.76 5.27 46,500 4,400 0.2
17/06/2022
5.66
 542,800 5.90 5.93 5.50 49,200 1,800 0.3
16/06/2022
5.90
 314,700 6.05 6.32 5.90 14,600 0 0.1
15/06/2022
6.05
 477,500 6.51 6.70 6.05 31,100 4,200 0.2
14/06/2022
6.51
 433,200 6.96 6.96 6.50 18,900 3,900 0.1
13/06/2022
6.96
 706,400 7.48 7.48 6.96 22,000 8,300 0.1
10/06/2022
7.48
 191,100 7.78 7.83 7.48 2,000 9,600 -0.1
09/06/2022
7.78
 160,100 7.75 7.87 7.71 6,600 0 0.1
08/06/2022
7.75
 224,200 7.69 7.94 7.61 3,800 2,200 0.0
07/06/2022
7.69
 356,400 8.03 8.03 7.48 8,800 11,700 -0.0
06/06/2022
8.03
 193,200 8.37 8.44 7.99 2,500 7,200 -0.0
03/06/2022
8.37
 245,900 8.54 8.54 8.22 4,000 10,200 -0.1
02/06/2022
8.54
 326,500 8.67 8.67 8.36 1,900 9,000 -0.1
01/06/2022
8.67
 208,300 8.77 8.77 8.45 1,100 12,600 -0.1
31/05/2022
8.77
 355,100 8.82 8.87 8.53 15,000 1,100 0.1
30/05/2022
8.82
 368,400 8.53 8.97 8.53 18,500 0 0.2
27/05/2022
8.53
 239,900 8.50 8.60 8.38 3,300 200 0.0
26/05/2022
8.50
 348,100 8.63 8.73 8.42 2,300 2,000 0.0
25/05/2022
8.63
 376,200 8.36 8.64 8.21 8,300 100 0.1
24/05/2022
8.36
 168,800 8.39 8.39 7.99 2,700 12,500 -0.1
23/05/2022
8.39
 273,800 8.59 8.64 8.11 4,100 18,500 -0.1
20/05/2022
8.59
 552,100 8.61 8.81 8.36 5,700 9,700 -0.0
19/05/2022
8.61
 163,700 8.78 8.78 8.37 2,800 1,900 0.0
18/05/2022
8.78
 249,700 8.78 9.01 8.64 3,800 6,500 -0.0
17/05/2022
8.78
 291,500 8.31 8.82 8.18 2,400 12,800 -0.1
16/05/2022
8.31
 225,400 8.36 8.71 8.17 0 30,500 -0.3
13/05/2022
8.36
 390,300 8.14 8.36 7.58 14,900 5,600 0.1
12/05/2022
8.14
 248,700 8.75 8.75 8.14 900 23,500 -0.2
11/05/2022
8.75
 253,200 8.33 8.82 8.37 100 7,800 -0.1
10/05/2022
8.33
 399,400 8.21 8.37 7.64 31,000 3,600 0.2
09/05/2022
8.21
 345,200 8.82 8.82 8.21 11,900 9,100 0.0
06/05/2022
8.82
 352,000 9.47 9.47 8.82 6,300 5,100 0.0
05/05/2022
9.47
 416,100 9.47 9.57 8.91 8,800 15,000 -0.1
04/05/2022
9.47
 341,900 9.89 9.98 9.47 4,700 14,500 -0.1
29/04/2022
9.89
 364,400 9.52 10.03 9.38 15,300 2,800 0.1
28/04/2022
9.52
 355,600 9.43 9.89 9.43 0 54,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |