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

2.91
-0.14
(-4.59%)
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
(2026-05-13) 		-0.80 -20.78% 5,821,300 -39,214 0
2.86
3.86
2.91
2 tháng
(2026-04-13) 		-0.68 -18.23% 11,896,500 -50,512 0
2.86
3.87
2.91
3 tháng
(2026-03-16) 		-1.74 -36.33% 16,753,800 -49,181 -0.0
2.86
4.79
2.91
6 tháng
(2025-12-15) 		-2.56 -45.63% 30,142,500 -38,881 0.0
2.86
5.93
2.91
12 tháng
(2025-06-17) 		-5.09 -62.53% 112,495,100 -28,581 -1.2
2.86
10.05
2.91
24 tháng
(2024-06-24) 		-11.05 -78.36% 224,973,500 223,457 0.2
2.86
14.90
2.91
36 tháng
(2023-06-28) 		-13.68 -81.77% 596,189,700 131,921 -2.0
2.86
21.81
2.91
60 tháng
(2021-07-08) 		-19.68 -86.58% 1,170,263,700 -915,222 -17.3
2.86
52.10
2.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |