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)
27/04/2022
9.43
 463,300 8.81 9.43 8.54 12,200 18,600 -0.1
26/04/2022
8.81
 628,300 8.25 8.81 7.72 130,400 100 1.1
25/04/2022
8.25
 671,900 8.86 9.33 8.25 89,900 600 0.8
22/04/2022
8.86
 842,700 9.52 9.70 8.86 57,200 2,500 0.5
21/04/2022
9.52
 589,900 10.22 10.22 9.52 200 1,100 -0.0
20/04/2022
10.22
 809,300 10.96 10.96 10.22 24,100 2,100 0.2
19/04/2022
10.96
 909,600 11.75 12.07 10.96 25,000 2,400 0.3
18/04/2022
11.75
 1,245,600 12.63 12.63 11.75 1,000 17,200 -0.2
15/04/2022
12.63
 643,800 13.47 13.47 12.58 0 4,900 0
14/04/2022
13.47
 395,700 13.84 13.98 12.91 0 600 -0.0
13/04/2022
13.84
 822,500 13.14 13.84 12.26 31,600 0 0.4
12/04/2022
13.14
 957,300 14.12 14.67 13.14 0 900 -0.0
08/04/2022
14.12
 571,500 14.67 14.86 13.93 0 29,500 -0.5
07/04/2022
14.67
 922,800 14.49 14.86 14.02 600 11,400 -0.2
06/04/2022
14.49
 1,392,700 15.46 15.46 14.49 0 21,400 -0.3
05/04/2022
15.46
 720,200 15.42 15.60 15.04 23,500 500 0.4
04/04/2022
15.42
 1,128,900 15.93 16.02 15.32 0 0 0
01/04/2022
15.93
 741,800 15.55 16.16 15.04 20,200 10,600 0.2
31/03/2022
15.55
 665,300 15.55 16.02 15.14 200 10,600 -0.2
30/03/2022
15.55
 1,336,000 16.39 16.99 15.32 11,400 6,300 0.1
29/03/2022
16.39
 901,300 15.32 16.39 15.42 17,700 8,300 0.2
28/03/2022
15.32
 2,563,400 16.44 16.72 15.32 9,100 25,200 -0.3
25/03/2022
16.44
 830,600 16.48 16.90 15.97 2,400 0 0.0
24/03/2022
16.48
 1,414,800 16.07 16.99 16.11 1,500 25,100 -0.4
23/03/2022
16.07
 2,012,200 15.04 16.07 14.67 13,200 57,400 -0.8
22/03/2022
15.04
 1,019,600 15.32 15.69 14.95 2,200 700 0.0
21/03/2022
15.32
 1,192,300 15.18 15.32 14.58 7,400 0 0.1
18/03/2022
15.18
 732,900 15.04 15.60 15.09 0 4,000 -0.1
17/03/2022
15.04
 1,105,900 14.30 15.04 14.39 35,400 0 0.6
16/03/2022
14.30
 534,600 14.02 14.58 14.02 44,800 0 0.7
15/03/2022
14.02
 319,600 13.65 14.21 13.47 100 6,300 -0.1
14/03/2022
13.65
 647,100 13.88 13.88 12.95 5,000 200 0.1
11/03/2022
13.88
 563,500 14.35 14.35 13.79 0 4,800 -0.1
10/03/2022
14.35
 407,500 14.16 14.77 14.21 6,300 1,900 0.1
09/03/2022
14.16
 696,400 14.35 14.53 13.47 0 6,400 -0.1
08/03/2022
14.35
 888,500 14.95 14.95 14.30 0 600 -0.0
07/03/2022
14.95
 760,600 15.32 15.42 14.86 4,900 15,500 -0.2
04/03/2022
15.32
 931,400 14.86 15.69 14.77 4,400 800 0.1
03/03/2022
14.86
 409,200 14.95 15.23 14.58 0 800 -0.0
02/03/2022
14.95
 661,000 15.09 15.28 14.53 0 32,600 -0.5
01/03/2022
15.09
 725,900 14.53 15.23 14.53 6,000 100 0.1
28/02/2022
14.53
 352,000 14.67 14.67 14.39 0 10,400 -0.2
25/02/2022
14.67
 542,000 14.30 15.04 14.30 30,300 0 0.5
24/02/2022
14.30
 1,408,300 15.14 15.23 14.12 8,200 11,700 -0.1
23/02/2022
15.14
 680,300 14.72 15.23 14.86 9,500 100 0.2
22/02/2022
14.72
 1,601,300 15.74 15.74 14.67 0 8,000 -0.1
21/02/2022
15.74
 1,356,600 14.95 15.97 15.04 9,600 0 0.2
18/02/2022
14.95
 913,400 14.21 14.95 14.07 14,000 5,900 0.1
17/02/2022
14.21
 729,400 14.53 14.81 14.02 0 64,400 -1.0
16/02/2022
14.53
 827,800 13.98 14.77 13.93 1,000 200 0.0
15/02/2022
13.98
 442,200 13.84 14.21 13.65 0 2,800 -0.0
14/02/2022
13.84
 916,600 13.28 14.21 12.91 77,700 6,100 1.0
11/02/2022
13.28
 370,400 13.23 13.47 13.00 1,800 6,200 -0.1
10/02/2022
13.23
 617,900 13.00 13.74 13.05 4,300 20,800 -0.2
09/02/2022
13.00
 869,300 13.23 13.37 12.58 1,000 10,900 -0.1
08/02/2022
13.23
 804,600 12.86 13.74 13.00 5,200 50,600 -0.7
07/02/2022
12.86
 211,600 12.03 12.86 12.07 7,400 0 0.1
28/01/2022
12.03
 1,484,600 12.44 12.54 11.61 22,300 6,900 0.2
27/01/2022
12.44
 944,900 13.37 13.56 12.44 10,900 6,500 0.1
26/01/2022
13.37
 664,300 13.65 14.35 13.19 5,200 29,800 -0.4
25/01/2022
13.65
 1,175,400 14.35 14.35 13.37 34,800 24,100 0.2
24/01/2022
14.35
 915,200 15.42 15.51 14.35 14,600 54,500 -0.6
21/01/2022
15.42
 1,082,800 14.90 15.88 15.09 8,800 112,700 -1.7
20/01/2022
14.90
 1,644,400 13.93 14.90 12.95 28,300 54,500 -0.4
19/01/2022
13.93
 646,300 14.95 14.95 13.93 0 800 -0.0
18/01/2022
14.95
 1,359,100 16.44 16.99 14.95 27,000 23,100 0.1
17/01/2022
16.44
 1,037,400 15.88 16.95 15.60 59,700 36,700 0.4
14/01/2022
15.88
 2,684,500 15.93 17.04 14.81 55,500 15,800 0.6
13/01/2022
15.93
 1,794,700 17.09 17.64 15.93 17,700 58,100 -0.7
12/01/2022
17.09
 3,083,600 17.97 19.13 16.81 83,300 116,800 -0.7
11/01/2022
17.97
 4,199,500 16.81 17.97 16.53 15,600 182,500 -3.1
10/01/2022
16.81
 3,704,100 15.74 16.81 16.07 14,800 57,100 -0.5
07/01/2022
15.74
 840,900 14.72 15.74 15.74 0 55,500 -0.9
06/01/2022
14.72
 552,100 13.79 14.72 14.72 0 16,000 -0.3
05/01/2022
13.79
 737,600 12.91 13.79 13.00 4,600 8,000 -0.1
04/01/2022
12.91
 1,326,300 12.72 13.00 12.58 33,300 2,700 0.4
31/12/2021
12.72
 1,077,400 12.86 13.09 12.26 600 42,900 -0.6
30/12/2021
12.86
 1,309,600 13.19 13.47 12.72 40,800 14,600 0.4
29/12/2021
13.19
 1,691,700 12.63 13.33 12.68 69,100 3,800 0.9
28/12/2021
12.63
 2,186,900 12.30 12.82 12.17 92,100 1,400 1.2
27/12/2021
12.30
 1,775,400 12.44 12.44 11.61 17,400 10,800 0.1
24/12/2021
12.44
 1,893,300 12.82 13.42 12.26 28,800 89,800 -0.8
23/12/2021
12.82
 3,625,400 11.98 12.82 11.98 10,500 41,000 -0.4
22/12/2021
11.98
 2,560,400 11.24 11.98 11.24 85,000 0 1.1
21/12/2021
11.24
 1,306,500 11.28 11.28 10.73 22,500 2,900 0.2
20/12/2021
11.28
 1,527,000 10.91 11.52 10.96 12,700 23,400 -0.1
17/12/2021
10.91
 2,528,300 10.22 10.91 10.22 40,500 0 0.5
16/12/2021
10.22
 1,123,600 9.94 10.22 9.75 17,300 7,000 0.1
15/12/2021
9.94
 1,037,000 10.08 10.31 9.75 2,000 52,600 -0.5
14/12/2021
10.08
 1,142,500 10.08 10.54 9.84 24,000 82,300 -0.6
13/12/2021
10.08
 991,600 9.43 10.08 9.33 64,300 0 0.7
10/12/2021
9.43
 833,400 9.47 9.61 9.28 19,200 1,700 0.2
09/12/2021
9.47
 1,185,300 9.33 9.47 9.10 78,600 0 0.8
08/12/2021
9.33
 664,300 9.43 9.70 9.29 4,000 31,200 -0.3
07/12/2021
9.43
 1,162,600 9.23 9.61 9.24 51,200 900 0.5
06/12/2021
9.23
 1,416,500 9.75 10.17 9.07 36,400 9,300 0.3
03/12/2021
9.75
 2,077,000 10.45 10.45 9.75 17,500 25,700 -0.1
02/12/2021
10.45
 1,111,200 10.59 10.73 10.40 12,400 36,900 -0.3
01/12/2021
10.59
 1,148,700 10.68 10.77 10.40 4,000 2,200 0.0
30/11/2021
10.68
 1,553,200 10.68 11.05 10.59 4,500 11,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |