CTCP Đầu tư Thương mại Xuất nhập khẩu Việt Phát (vpg)

4.82
0.13
(2.77%)
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
(2026-02-11) 		-0.16 -3.30% 3,781,700 4,200 0.0
4.56
5.69
4.82
2 tháng
(2026-01-12) 		-0.07 -1.47% 9,633,800 9,900 0.0
4.56
5.93
4.82
3 tháng
(2025-12-15) 		-0.92 -16.40% 13,320,000 8,700 0.0
4.56
5.93
4.82
6 tháng
(2025-09-15) 		-4.29 -47.77% 35,225,200 -45,900 -0.5
4.56
8.98
4.82
12 tháng
(2025-03-18) 		-7.66 -62.02% 133,616,400 223,050 -0.3
4.56
12.40
4.82
24 tháng
(2024-03-25) 		-10.93 -69.97% 263,861,000 77,002 -3.3
4.56
16.10
4.82
36 tháng
(2023-03-29) 		-6.16 -56.79% 706,081,200 -249,698 -9.2
4.56
21.81
4.82
60 tháng
(2021-04-08) 		-9.22 -66.27% 1,189,760,300 -1,569,241 -40.5
4.56
52.10
4.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
27.81
 613,900 27.45 28.08 27.28 0 20,200 -0.6
29/07/2022
27.45
 2,182,300 26.66 27.90 25.86 31,200 0 1.0
28/07/2022
26.66
 973,400 26.26 27.01 26.34 14,200 200 0.4
27/07/2022
26.26
 619,300 26.52 26.52 25.46 0 12,200 -0.4
26/07/2022
26.52
 448,100 26.66 26.79 26.12 0 29,700 -0.9
25/07/2022
26.66
 801,700 26.30 26.92 26.03 0 21,300 -0.6
22/07/2022
26.30
 2,179,400 25.63 26.52 25.14 200 19,800 0.2
21/07/2022
25.63
 572,400 25.63 25.99 25.50 0 12,100 -0.3
20/07/2022
25.63
 817,300 25.28 26.21 25.41 21,900 200 0.6
19/07/2022
25.28
 560,200 25.19 25.37 24.61 5,800 2,500 0.1
18/07/2022
25.19
 497,400 25.41 25.77 24.92 3,400 0 0.1
15/07/2022
25.41
 680,100 25.37 25.50 24.79 2,400 1,900 0.0
14/07/2022
25.37
 622,900 25.06 25.99 25.06 2,900 14,700 -0.3
13/07/2022
25.06
 556,300 23.46 25.06 23.55 15,000 0 0.4
12/07/2022
23.46
 1,130,600 23.28 23.55 22.30 17,500 200 0.5
11/07/2022
23.28
 773,500 23.55 24.30 22.48 100 32,300 -0.8
08/07/2022
23.55
 807,100 22.66 23.55 22.30 0 17,100 -0.8
07/07/2022
22.66
 1,244,400 21.81 22.66 20.30 37,700 600 0.9
06/07/2022
21.81
 749,300 23.41 23.41 21.81 0 2,100 -0.1
05/07/2022
23.41
 664,700 25.14 25.14 23.41 0 31,100 -0.8
04/07/2022
25.14
 582,000 25.94 25.94 24.83 15,300 83,700 -1.9
01/07/2022
25.94
 608,600 25.77 26.21 24.79 9,100 11,500 -0.1
30/06/2022
25.77
 1,459,100 26.39 26.57 25.37 13,800 7,400 0.2
29/06/2022
26.39
 695,000 26.88 26.88 25.77 500 14,200 -0.4
28/06/2022
26.88
 478,700 26.97 27.37 26.39 100 22,600 -0.7
27/06/2022
26.97
 579,700 26.79 27.37 26.30 300 5,600 -0.2
24/06/2022
26.79
 1,198,300 26.43 27.19 25.32 600 23,500 -0.7
23/06/2022
26.43
 474,900 25.59 26.48 25.06 200 19,800 -0.6
22/06/2022
25.59
 1,107,100 24.43 25.68 22.75 131,000 0 3.8
21/06/2022
24.43
 1,741,800 26.26 26.26 24.43 64,400 0 1.8
20/06/2022
26.26
 2,119,300 28.21 28.21 26.26 12,500 7,300 0.1
17/06/2022
28.21
 202,400 30.30 30.30 28.21 0 0 -0.4
16/06/2022
30.30
 488,300 31.28 31.99 30.30 0 12,700 -0.4
15/06/2022
31.28
 1,879,500 31.54 31.54 29.37 38,600 2,500 1.3
14/06/2022
31.54
 833,000 33.90 33.90 31.54 3,900 7,400 -0.1
13/06/2022
33.90
 419,600 36.43 36.43 33.90 6,600 13,700 -0.3
10/06/2022
36.43
 756,700 38.12 38.12 36.43 16,600 44,400 -1.1
09/06/2022
38.12
 512,800 38.38 38.65 37.76 0 34,200 -1.5
08/06/2022
38.38
 443,600 38.92 39.27 37.89 17,300 45,200 -1.2
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/06/2022
38.92
 613,100 38.25 39.09 37.50 14,600 8,700 0.3
06/06/2022
38.25
 1,230,100 38.25 38.37 37.56 25,600 0 1.2
03/06/2022
38.25
 718,700 38.45 38.69 37.56 19,700 0 0.9
02/06/2022
38.45
 477,300 38.65 39.01 38.21 10,700 6,800 0.2
01/06/2022
38.65
 1,379,800 38.13 38.65 36.83 0 2,800 -0.1
31/05/2022
38.13
 380,400 38.61 38.69 37.80 0 3,200 -0.2
30/05/2022
38.61
 353,200 38.69 39.09 38.37 2,200 0 0.1
27/05/2022
38.69
 518,400 37.40 38.69 37.40 39,800 700 1.9
26/05/2022
37.40
 1,333,500 37.32 37.92 36.35 0 16,700 -0.8
25/05/2022
37.32
 467,500 37.64 38.37 36.59 0 1,100 -0.1
24/05/2022
37.64
 356,000 37.32 37.64 36.07 100 12,800 -0.6
23/05/2022
37.32
 302,700 37.56 37.96 36.75 0 1,500 -0.1
20/05/2022
37.56
 551,000 37.80 37.88 36.35 0 12,300 -0.6
19/05/2022
37.80
 218,100 37.72 37.88 36.83 4,200 1,500 0.1
18/05/2022
37.72
 408,900 37.24 38.85 36.11 19,500 700 0.9
17/05/2022
37.24
 1,242,500 38.77 38.85 36.07 300 6,500 -0.3
16/05/2022
38.77
 479,200 39.26 40.39 38.37 7,800 20,000 -0.6
13/05/2022
39.26
 2,823,200 41.36 41.36 38.73 66,200 200 3.2
12/05/2022
41.36
 558,400 44.35 44.67 41.28 0 43,300 -2.3
11/05/2022
44.35
 286,000 45.15 45.23 43.46 0 17,100 -0.9
10/05/2022
45.15
 1,140,200 45.15 45.15 42.00 38,700 2,000 2.1
09/05/2022
45.15
 531,400 48.55 48.55 45.15 0 26,900 -1.5
06/05/2022
48.55
 878,800 49.11 49.11 47.41 0 900 -0.1
05/05/2022
49.11
 515,900 49.27 49.60 48.46 0 43,900 -2.7
04/05/2022
49.27
 581,600 50.08 50.08 48.87 0 85,100 -5.2
29/04/2022
50.08
 1,593,400 49.43 50.08 48.06 900 10,700 -0.6
28/04/2022
49.43
 342,100 49.76 50.08 49.11 0 9,500 -0.6
27/04/2022
49.76
 362,700 49.92 49.92 48.71 7,200 100 0.4
26/04/2022
49.92
 1,141,400 49.92 50.00 47.50 7,000 24,300 -1.0
25/04/2022
49.92
 745,600 50.73 50.73 47.82 2,500 31,200 -1.8
22/04/2022
50.73
 1,763,100 50.65 50.73 49.43 0 27,200 -1.7
21/04/2022
50.65
 1,029,700 51.13 51.13 47.58 9,200 8,200 0.1
20/04/2022
51.13
 1,204,400 51.61 51.78 50.08 11,600 1,700 0.6
19/04/2022
51.61
 765,100 51.78 52.66 51.37 5,800 4,500 0.1
18/04/2022
51.78
 644,200 51.86 52.50 50.56 15,200 300 1.0
15/04/2022
51.86
 995,200 50.48 52.91 50.16 16,600 6,200 1.0
14/04/2022
50.48
 626,400 50.56 50.73 50.00 2,800 0 0.2
13/04/2022
50.56
 1,002,300 50.24 50.56 49.03 100 13,300 -0.8
12/04/2022
50.24
 711,700 51.05 51.29 49.76 100 45,400 -2.8
08/04/2022
51.05
 600,500 51.53 51.70 50.65 0 11,400 -0.7
07/04/2022
51.53
 623,900 51.78 52.42 51.53 0 32,000 -2.0
06/04/2022
51.78
 619,900 51.70 51.86 51.37 15,300 0 1.0
05/04/2022
51.70
 440,800 51.86 52.10 51.45 20,100 1,200 1.2
04/04/2022
51.86
 458,900 52.10 52.34 51.70 5,800 3,400 0.2
01/04/2022
52.10
 1,563,000 51.13 52.10 50.89 9,000 1,700 0.5
31/03/2022
51.13
 879,600 50.97 51.29 50.97 1,200 0 0.1
30/03/2022
50.97
 600,300 51.29 51.45 50.73 400 0 0.0
29/03/2022
51.29
 550,700 51.29 51.70 50.89 0 10,000 -0.6
28/03/2022
51.29
 716,100 51.53 51.61 50.56 8,600 1,500 0.5
25/03/2022
51.53
 636,700 51.05 51.61 50.81 29,100 300 1.8
24/03/2022
51.05
 929,800 50.48 51.37 49.92 58,000 300 3.6
23/03/2022
50.48
 1,251,200 49.76 50.97 49.35 28,800 300 1.8
22/03/2022
49.76
 503,300 50.16 50.32 49.76 0 6,700 -0.4
21/03/2022
50.16
 876,600 49.51 50.89 49.60 29,000 0 1.8
18/03/2022
49.51
 362,300 49.43 49.92 49.43 1,000 400 0.0
17/03/2022
49.43
 367,900 49.51 50.00 49.43 0 0 0
16/03/2022
49.51
 421,300 49.43 50.65 49.43 15,100 4,600 0.6
15/03/2022
49.43
 481,300 49.76 49.92 49.11 8,100 0 0.5
14/03/2022
49.76
 828,900 49.43 50.73 49.27 3,100 0 0.2
11/03/2022
49.43
 550,800 49.60 50.08 49.11 14,000 0 0.9
10/03/2022
49.60
 572,600 49.68 50.32 49.60 10,900 6,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |