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

5.03
-0.07
(-1.37%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
20.72
 339,400 20.94 21.02 20.67 5,800 3,400 0.1
20/05/2021
20.94
 548,200 20.78 21.38 20.72 10,500 56,400 -1.8
19/05/2021
20.78
 613,700 20.29 20.94 20.40 10,700 30,200 -0.7
18/05/2021
20.29
 1,045,100 18.98 20.29 18.87 28,600 182,800 -5.5
17/05/2021
18.98
 543,500 19.14 19.30 18.98 700 149,800 -5.2
14/05/2021
19.14
 585,800 19.17 19.36 19.09 0 15,200 -0.5
13/05/2021
19.17
 547,700 19.47 19.47 19.17 1,500 58,000 -2.0
12/05/2021
19.47
 401,100 19.58 19.63 19.36 200 6,600 -0.2
11/05/2021
19.58
 814,100 19.80 19.96 19.58 1,100 80,400 -2.9
10/05/2021
19.80
 549,300 19.39 20.31 19.36 3,500 7,800 -0.2
07/05/2021
19.39
 593,200 18.84 19.55 18.65 2,300 0 0.1
06/05/2021
18.84
 723,200 18.13 19.30 17.86 69,400 0 2.3
05/05/2021
18.13
 571,000 18.16 18.30 18.08 2,900 3,500 -0.0
04/05/2021
18.16
 445,100 18.38 18.43 17.75 0 13,800 -0.5
29/04/2021
18.38
 740,000 18.30 18.76 18.13 7,000 41,600 -1.2
28/04/2021
18.30
 718,300 17.12 18.30 17.01 34,400 400 1.1
27/04/2021
17.12
 489,900 17.31 17.37 17.01 16,000 300 0.5
26/04/2021
17.31
 962,800 17.23 17.42 16.74 3,200 6,100 -0.1
23/04/2021
17.23
 1,331,700 16.69 17.23 16.01 27,200 44,000 -0.5
22/04/2021
16.69
 683,000 15.60 16.69 16.55 8,700 90,000 -2.5
20/04/2021
15.60
 923,400 14.75 15.60 14.75 6,800 73,400 -1.9
19/04/2021
14.75
 1,195,100 13.80 14.75 13.69 9,300 2,700 0.2
16/04/2021
13.80
 706,300 13.74 13.80 13.50 0 4,800 -0.1
15/04/2021
13.74
 360,700 13.80 13.85 13.63 100 14,500 -0.4
14/04/2021
13.80
 400,900 13.99 13.99 13.74 0 28,200 -0.7
13/04/2021
13.99
 423,800 14.23 14.45 13.88 100 14,700 -0.4
12/04/2021
14.23
 486,800 14.12 14.29 13.93 500 3,100 -0.1
09/04/2021
14.12
 798,700 13.91 14.23 13.58 300 13,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |