Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	43.78	817,600	41.68	44.26	41.68	39,900	0	2.2
20/01/2022	41.68	1,694,100	41.52	41.68	39.50	4,900	15,100	-0.5
19/01/2022	41.52	521,500	41.76	41.76	39.42	4,800	20,500	-0.8
18/01/2022	41.76	573,000	40.79	42.00	40.31	600	5,300	-0.2
17/01/2022	40.79	236,300	41.68	41.68	40.79	6,800	6,900	-0.0
14/01/2022	41.68	803,300	42.00	42.00	40.39	35,300	0	1.8
13/01/2022	42.00	491,800	42.81	42.81	41.11	0	22,700	-1.2
12/01/2022	42.81	446,600	42.97	42.97	40.79	2,900	900	0.1
11/01/2022	42.97	978,400	42.81	43.21	39.82	28,600	1,600	1.4
10/01/2022	42.81	685,800	44.43	44.51	42.00	500	27,300	-1.1
07/01/2022	44.43	525,500	44.83	45.64	43.94	2,900	12,400	-0.5
06/01/2022	44.83	410,800	45.31	45.31	44.26	700	24,900	-1.3
05/01/2022	45.31	459,300	46.12	46.12	44.99	600	11,900	-0.6
04/01/2022	46.12	271,600	47.09	47.33	46.12	1,700	0	0.1
31/12/2021	47.09	241,800	46.69	47.25	45.88	200	9,100	-0.5
30/12/2021	46.69	790,300	47.01	47.50	44.67	100	13,600	-0.8
29/12/2021	47.01	405,100	47.90	47.98	46.45	100	21,400	-1.2
28/12/2021	47.90	906,200	47.90	48.30	45.88	2,100	28,100	-1.5
27/12/2021	47.90	286,100	48.14	48.71	47.17	300	16,100	-0.9
24/12/2021	48.14	934,700	47.90	48.46	46.69	100	9,000	0
23/12/2021	47.90	413,200	47.74	48.14	46.69	0	600	0
22/12/2021	47.74	678,700	47.90	47.90	46.28	9,300	36,600	-1.6
21/12/2021	47.90	894,100	47.17	49.68	47.66	3,300	27,400	-1.4
20/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
20/12/2021	47.17	169,100	44.10	47.17	47.17	0	2,400	-0.1
17/12/2021	44.10	1,659,200	43.92	44.28	42.23	49,800	10,500	2.8
16/12/2021	43.92	808,700	44.71	44.89	43.68	4,600	7,000	-0.2
15/12/2021	44.71	566,400	45.37	45.49	44.71	2,900	0	0.2
14/12/2021	45.37	499,800	44.71	45.68	44.71	46,100	0	3.4
13/12/2021	44.71	422,100	45.13	45.31	44.53	6,000	5,900	0.0
10/12/2021	45.13	355,600	45.49	45.61	44.77	0	12,400	-0.9
09/12/2021	45.49	373,500	45.68	46.34	45.49	8,600	0	0.7
08/12/2021	45.68	522,300	44.95	45.98	45.01	6,400	500	0.4
07/12/2021	44.95	437,800	45.25	45.37	44.04	0	14,700	-1.1
06/12/2021	45.25	533,800	44.71	45.25	44.10	11,700	100	0.8
03/12/2021	44.71	396,100	44.89	45.31	44.34	0	9,900	-0.7
02/12/2021	44.89	591,400	45.25	45.55	44.22	0	18,600	-1.4
01/12/2021	45.25	444,700	45.37	45.80	44.47	5,900	5,000	0.1
30/11/2021	45.37	583,900	43.86	45.37	43.56	4,600	0	0.3
29/11/2021	43.86	506,000	43.74	43.86	42.47	21,800	0	1.5
26/11/2021	43.74	461,200	43.44	44.59	43.56	25,100	0	1.8
25/11/2021	43.44	366,200	43.26	43.56	43.01	19,100	0	1.4
24/11/2021	43.26	169,300	43.56	43.56	42.95	5,600	0	0.4
23/11/2021	43.56	488,400	42.29	43.56	41.44	34,800	0	2.5
22/11/2021	42.29	867,300	43.44	43.56	41.14	1,200	200	0.1
19/11/2021	43.44	574,400	43.98	44.04	43.07	100	0	0.0
18/11/2021	43.98	340,700	44.28	44.53	43.86	6,800	0	0.5
17/11/2021	44.28	331,600	43.92	44.77	43.62	7,600	100	0.5
16/11/2021	43.92	720,200	42.05	44.16	41.56	47,800	0	3.4
15/11/2021	42.05	793,200	42.05	42.29	41.26	14,100	0	1.0
12/11/2021	42.05	578,000	41.68	42.05	41.44	14,600	0	1.0
11/11/2021	41.68	374,000	41.80	42.17	41.32	13,400	0	0.9
10/11/2021	41.80	774,200	40.41	41.92	40.41	40,400	200	2.7
09/11/2021	40.41	560,700	39.44	41.14	39.38	91,600	0	6.1
08/11/2021	39.44	439,500	39.81	39.81	39.38	8,200	0	0.5
05/11/2021	39.81	578,400	39.63	39.93	39.20	100	2,600	-0.2
04/11/2021	39.63	411,800	39.93	40.23	39.38	0	0	0
03/11/2021	39.93	827,900	40.53	41.44	39.93	0	13,400	-0.9
02/11/2021	40.53	534,400	40.65	41.44	40.41	0	16,800	-1.1
01/11/2021	40.65	837,800	41.62	41.86	40.53	0	2,200	-0.1
29/10/2021	41.62	478,400	41.62	41.74	40.96	0	600	-0.0
28/10/2021	41.62	404,200	40.90	41.74	40.65	0	0	0
27/10/2021	40.90	421,600	40.96	41.08	40.65	0	0	0
26/10/2021	40.96	545,600	40.84	41.08	39.93	0	0	0
25/10/2021	40.84	715,200	41.68	42.11	40.84	0	1,000	-0.1
22/10/2021	41.68	692,500	40.23	41.68	40.11	0	0	0
21/10/2021	40.23	624,300	38.90	40.84	39.50	0	1,100	-0.1
20/10/2021	38.90	368,600	39.08	39.38	38.78	0	0	0
19/10/2021	39.08	485,700	38.54	39.08	38.17	0	0	0
18/10/2021	38.54	416,300	38.60	38.84	38.48	0	600	-0.0
15/10/2021	38.60	412,800	38.42	38.90	38.36	0	200	-0.0
14/10/2021	38.42	433,200	38.48	39.02	38.29	0	0	0
13/10/2021	38.48	308,600	38.66	38.72	38.42	0	0	0
12/10/2021	38.66	436,800	38.42	39.14	38.23	0	0	0
11/10/2021	38.42	524,900	37.45	38.84	37.51	0	0	0
08/10/2021	37.45	658,900	36.48	37.45	36.06	0	0	0
07/10/2021	36.48	407,300	36.60	36.90	36.30	0	0	0
06/10/2021	36.60	337,200	36.24	36.90	36.24	0	0	0
05/10/2021	36.24	515,400	36.18	36.60	36.00	0	0	0
04/10/2021	36.18	1,335,700	34.12	36.30	33.88	0	0	0
01/10/2021	34.12	388,200	34.54	34.85	34.12	0	11,300	-0.6
30/09/2021	34.54	320,000	34.66	35.09	34.42	0	14,400	-0.8
29/09/2021	34.66	678,200	34.18	34.66	33.27	0	11,500	-0.7
28/09/2021	34.18	332,600	33.88	34.18	33.21	0	200	-0.0
27/09/2021	33.88	984,700	34.24	34.30	32.06	0	20,000	-1.1
24/09/2021	34.24	528,400	34.79	34.91	34.24	0	14,400	-0.8
23/09/2021	34.79	474,300	35.27	35.57	34.66	0	25,800	-1.5
22/09/2021	35.27	338,900	35.45	35.57	34.97	0	16,400	-1.0
21/09/2021	35.45	572,000	35.09	35.69	34.24	0	9,400	-0.5
20/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2021	35.09	548,600	35.45	35.57	34.85	0	1,000	-0.1
17/09/2021	35.45	539,500	34.97	35.69	34.79	0	400	-0.0
16/09/2021	34.97	335,100	35.15	35.51	34.91	0	1,700	-0.1
15/09/2021	35.15	519,500	34.19	35.27	34.31	0	0	0
14/09/2021	34.19	778,000	33.11	34.49	32.09	0	3,000	-0.2
13/09/2021	33.11	356,200	33.47	33.71	33.11	0	17,900	-1.0
10/09/2021	33.47	322,000	33.47	33.89	33.41	0	1,300	-0.1
09/09/2021	33.47	377,400	33.59	33.83	33.35	0	1,500	-0.1
08/09/2021	33.59	283,100	33.71	33.89	33.35	0	8,600	-0.5
07/09/2021	33.71	599,600	34.07	34.97	33.71	0	22,400	-1.3
06/09/2021	34.07	476,600	32.87	34.49	33.05	0	0	0
01/09/2021	32.87	355,700	32.69	32.93	32.51	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.18	3.53%	5,195,000	8,800	0.0	4.76 5.93 5.10
2 tháng (2025-11-28)	-0.96	-15.38%	9,308,900	-25,500	-0.2	4.76 6.24 5.10
3 tháng (2025-10-29)	-2.32	-30.53%	16,552,500	-140,100	-1.0	4.76 7.60 5.10
6 tháng (2025-07-31)	-3.59	-40.47%	58,154,000	-318,600	-3.5	4.76 10.05 5.10
12 tháng (2025-02-03)	-5.52	-51.11%	142,335,800	286,920	0.5	4.76 13.10 5.10
24 tháng (2024-02-07)	-11.53	-68.59%	287,025,400	291,502	0.4	4.76 17.10 5.10
36 tháng (2023-02-13)	-5.57	-51.35%	735,403,900	-134,898	-5.7	4.76 21.81 5.10
60 tháng (2021-02-22)	-6.72	-55.99%	1,201,839,400	-1,721,641	-43.9	4.76 52.10 5.10

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

THỐNG KÊ GIAO DỊCH