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)
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
31/08/2021
32.69
 319,400 32.63 32.93 32.63 0 0 0
30/08/2021
32.63
 572,000 31.85 32.93 31.55 0 0 0
27/08/2021
31.85
 319,000 31.85 32.09 31.61 0 0 0
26/08/2021
31.85
 365,300 31.73 32.33 31.79 0 0 0
25/08/2021
31.73
 599,100 30.65 32.03 30.35 0 0 0
24/08/2021
30.65
 689,500 30.47 31.07 30.23 0 0 0
23/08/2021
30.47
 422,100 30.95 31.01 30.35 0 0 0
20/08/2021
30.95
 782,100 31.13 31.55 30.29 0 14,500 -0.8
19/08/2021
31.13
 465,800 30.53 31.43 30.35 0 0 0
18/08/2021
30.53
 572,600 30.83 30.83 30.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |