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)
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
17/08/2021
30.83
 724,600 30.47 30.83 29.99 0 4,800 -0.2
16/08/2021
30.47
 539,400 29.96 30.59 29.99 0 4,900 -0.2
13/08/2021
29.96
 1,208,300 29.30 29.99 28.94 0 0 0
12/08/2021
29.30
 1,395,000 27.56 29.39 27.35 0 0 0
11/08/2021
27.56
 579,600 27.65 27.89 27.53 0 0 0
10/08/2021
27.65
 776,100 27.71 28.01 27.62 0 1,400 -0.1
09/08/2021
27.71
 711,400 27.50 27.86 27.35 0 200 -0.0
06/08/2021
27.50
 1,044,700 27.71 27.89 27.32 0 0 0
05/08/2021
27.71
 648,000 28.07 28.07 27.53 0 7,700 -0.4
04/08/2021
28.07
 1,094,700 28.76 28.97 27.80 0 30,200 -1.4
03/08/2021
28.76
 632,300 28.46 28.79 28.43 0 11,800 -0.6
02/08/2021
28.46
 645,500 27.65 28.55 27.41 0 0 0
30/07/2021
27.65
 710,200 27.29 27.89 27.29 0 0 0
29/07/2021
27.29
 496,900 27.35 27.59 27.14 0 0 0
28/07/2021
27.35
 415,300 27.47 27.53 27.02 0 15,500 -0.7
27/07/2021
27.47
 496,600 27.77 27.95 27.35 0 21,100 -1.0
26/07/2021
27.77
 869,700 26.78 28.19 26.30 0 0 0
23/07/2021
26.78
 1,092,800 27.35 27.35 26.45 0 12,600 -0.6
22/07/2021
27.35
 1,556,100 26.24 28.07 26.69 0 23,100 -1.0
21/07/2021
26.24
 667,900 24.53 26.24 26.15 0 100 -0.0
20/07/2021
24.53
 871,300 23.45 24.53 23.21 0 0 0
19/07/2021
23.45
 1,003,500 23.48 24.41 23.03 0 1,700 -0.1
16/07/2021
23.48
 676,800 23.51 23.93 23.12 0 11,100 -0.4
15/07/2021
23.51
 425,700 23.57 23.63 23.21 0 0 0
14/07/2021
23.57
 778,600 22.91 23.87 22.67 0 0 0
13/07/2021
22.91
 395,000 22.79 22.97 22.55 0 0 0
12/07/2021
22.79
 1,076,400 22.37 22.79 21.35 0 0 0
09/07/2021
22.37
 659,800 22.73 23.03 22.13 0 0 0
08/07/2021
22.73
 988,500 21.68 22.91 22.07 0 200 -0.0
07/07/2021
21.68
 2,287,200 20.28 21.68 19.77 0 5,100 -0.2
06/07/2021
20.28
 935,100 20.10 20.55 19.86 0 16,100 -0.5
05/07/2021
20.10
 653,800 20.10 20.10 19.56 0 7,500 -0.2
02/07/2021
20.10
 455,100 20.34 20.34 19.86 0 20,700 -0.7
01/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/07/2021
20.34
 480,700 20.07 20.55 20.07 0 10,900 -0.4
30/06/2021
20.07
 431,700 20.12 20.29 19.96 0 0 0
29/06/2021
20.12
 285,300 20.23 20.31 20.12 0 0 0
28/06/2021
20.23
 363,000 20.07 20.45 20.01 0 0 0
25/06/2021
20.07
 413,800 19.85 20.37 19.66 0 1,100 -0.0
24/06/2021
19.85
 646,500 20.10 20.10 19.71 0 2,100 -0.1
23/06/2021
20.10
 564,200 20.31 20.31 20.10 0 0 0
22/06/2021
20.31
 412,900 20.45 20.45 20.23 0 0 0
21/06/2021
20.45
 514,600 20.56 20.56 20.23 0 0 0
18/06/2021
20.56
 381,700 20.61 20.80 20.45 0 9,900 -0.4
17/06/2021
20.61
 919,700 20.99 20.99 19.55 100 22,900 -0.9
16/06/2021
20.99
 257,000 21.10 21.27 20.94 1,600 0 0.1
15/06/2021
21.10
 409,600 20.99 21.38 20.80 12,600 0 0.5
14/06/2021
20.99
 964,200 20.67 21.81 20.72 4,300 0 0.2
11/06/2021
20.67
 345,100 20.75 20.97 20.67 0 2,100 -0.1
10/06/2021
20.75
 361,400 20.56 21.16 20.56 3,000 0 0.1
09/06/2021
20.56
 514,500 20.50 20.99 20.29 143,800 11,200 5.0
08/06/2021
20.50
 328,500 20.72 20.99 20.23 29,000 38,600 -0.3
07/06/2021
20.72
 265,700 21.05 21.19 20.45 2,300 5,300 -0.1
04/06/2021
21.05
 960,300 20.40 21.81 20.42 48,000 100 1.8
03/06/2021
20.40
 447,000 20.31 20.72 20.29 0 0 0
02/06/2021
20.31
 381,700 20.59 20.59 20.31 0 18,200 -0.7
01/06/2021
20.59
 292,400 20.78 21.05 20.59 0 800 -0.0
31/05/2021
20.78
 310,500 20.89 20.99 20.45 100 5,200 -0.2
28/05/2021
20.89
 292,100 20.72 20.89 20.50 0 31,800 -1.2
27/05/2021
20.72
 426,700 20.67 20.89 20.29 0 25,100 -0.9
26/05/2021
20.67
 313,700 20.97 21.16 20.59 10,000 13,800 -0.1
25/05/2021
20.97
 338,000 20.50 21.21 20.29 13,500 1,000 0.5
24/05/2021
20.50
 559,900 20.72 20.72 20.34 500 19,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |