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)
09/03/2022
49.68
 1,439,900 49.43 49.92 48.06 0 6,300 -0.4
08/03/2022
49.43
 702,900 50.48 50.48 49.35 0 11,400 -0.7
07/03/2022
50.48
 674,200 50.73 51.21 50.32 26,900 0 1.7
04/03/2022
50.73
 1,704,600 50.73 51.37 49.27 29,300 0 1.8
03/03/2022
50.73
 1,171,900 48.55 51.94 48.79 55,200 0 3.4
02/03/2022
48.55
 537,300 48.79 48.95 48.14 29,900 0 1.8
01/03/2022
48.79
 903,100 48.46 48.95 47.66 25,900 700 1.5
28/02/2022
48.46
 407,200 48.63 49.03 48.30 11,100 100 0.7
25/02/2022
48.63
 1,138,200 47.50 49.51 47.66 33,600 1,000 2.0
24/02/2022
47.50
 1,803,800 46.93 47.66 46.20 25,900 70,000 -2.6
23/02/2022
46.93
 451,400 46.85 47.41 46.20 0 0 0
22/02/2022
46.85
 548,100 47.33 47.33 46.20 0 10,700 -0.6
21/02/2022
47.33
 456,000 47.98 48.22 47.09 5,400 0 0.3
18/02/2022
47.98
 815,200 47.25 48.06 46.53 49,900 0 2.9
17/02/2022
47.25
 557,500 47.58 47.66 46.85 14,000 0 0.8
16/02/2022
47.58
 405,100 47.33 48.06 46.93 30,300 0 1.8
15/02/2022
47.33
 1,633,500 45.15 47.33 44.43 50,700 0 2.9
14/02/2022
45.15
 1,084,300 45.40 45.72 43.78 2,700 156,400 -8.5
11/02/2022
45.40
 449,600 45.23 45.56 44.51 2,900 24,700 -1.2
10/02/2022
45.23
 961,800 45.64 45.88 44.26 0 28,400 -1.6
09/02/2022
45.64
 435,800 46.12 46.20 44.75 100 0 0.0
08/02/2022
46.12
 410,500 46.77 46.77 45.48 0 27,400 -1.6
07/02/2022
46.77
 705,200 46.77 47.33 46.53 3,300 6,400 -0.2
28/01/2022
46.77
 498,800 45.15 46.77 44.91 0 1,400 -0.1
27/01/2022
45.15
 225,600 45.31 45.56 44.59 0 19,200 -1.1
26/01/2022
45.31
 486,800 44.91 45.64 44.51 0 0 0
25/01/2022
44.91
 407,100 45.15 45.40 44.51 3,500 0 0.2
24/01/2022
45.15
 868,300 43.78 45.31 42.73 30,600 100 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |