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)
08/04/2021
13.91
 263,700 14.07 14.21 13.85 100 6,700 -0.2
07/04/2021
14.07
 425,500 14.07 14.15 13.80 100 5,700 -0.1
06/04/2021
14.07
 403,100 14.21 14.40 13.85 0 6,700 -0.2
05/04/2021
14.21
 431,000 14.15 14.26 13.82 5,000 4,600 0.0
02/04/2021
14.15
 228,900 14.26 14.29 14.01 500 7,200 -0.2
01/04/2021
14.26
 330,300 13.91 14.34 13.91 0 600 -0.0
31/03/2021
13.91
 232,900 13.96 14.07 13.77 900 3,800 -0.1
30/03/2021
13.96
 497,700 13.52 14.01 13.63 4,500 0 0.1
29/03/2021
13.52
 428,600 13.25 13.52 13.11 0 4,200 -0.1
26/03/2021
13.25
 323,100 13.14 13.47 12.95 500 2,000 -0.0
25/03/2021
13.14
 360,400 13.03 13.22 12.98 0 11,000 -0.3
24/03/2021
13.03
 438,900 13.41 13.41 12.98 1,200 7,200 -0.1
23/03/2021
13.41
 362,900 13.36 13.55 13.20 4,900 98,300 -2.3
22/03/2021
13.36
 480,200 13.52 13.63 13.09 1,800 13,300 -0.3
19/03/2021
13.52
 600,100 13.25 13.52 13.03 30,100 0 0.7
18/03/2021
13.25
 830,600 12.73 13.36 12.46 15,600 6,600 0.2
17/03/2021
12.73
 229,400 12.95 12.95 12.73 6,900 31,800 -0.6
16/03/2021
12.95
 391,300 12.90 12.95 12.71 500 10,200 -0.2
15/03/2021
12.90
 357,900 12.98 13.03 12.76 27,200 0 0.6
12/03/2021
12.98
 699,700 12.82 12.98 12.57 29,400 400 0.7
11/03/2021
12.82
 623,800 12.84 13.03 12.54 22,500 4,000 0.4
10/03/2021
12.84
 1,107,400 12.24 12.87 12.27 23,400 0 0.5
09/03/2021
12.24
 1,941,100 11.45 12.24 11.26 2,800 5,500 -0.1
08/03/2021
11.45
 548,200 11.29 11.51 11.29 0 12,400 -0.3
05/03/2021
11.29
 684,700 11.32 11.34 11.21 0 23,900 -0.5
04/03/2021
11.32
 783,100 11.45 11.48 11.29 0 33,400 -0.7
03/03/2021
11.45
 452,900 11.48 11.56 11.45 1,400 3,400 -0.0
02/03/2021
11.48
 376,200 11.48 11.59 11.45 7,800 8,400 -0.0
01/03/2021
11.48
 546,900 11.42 11.72 11.29 31,200 0 0.7
26/02/2021
11.42
 433,600 11.51 11.51 11.26 2,900 5,600 -0.1
25/02/2021
11.51
 706,400 11.78 11.94 11.45 0 16,000 -0.3
24/02/2021
11.78
 629,500 12.02 12.11 11.62 0 23,500 -0.5
23/02/2021
12.02
 468,000 12.00 12.11 11.83 0 5,500 -0.1
22/02/2021
12.00
 462,700 12.00 12.13 11.89 4,500 20,100 -0.3
19/02/2021
12.00
 332,700 12.11 12.11 11.92 400 0 0.0
18/02/2021
12.11
 425,600 12.24 12.35 11.94 800 3,900 -0.1
17/02/2021
12.24
 567,900 11.56 12.24 11.56 15,400 100 0.3
09/02/2021
11.56
 728,500 11.12 11.72 11.18 45,600 0 1.0
08/02/2021
11.12
 582,900 11.10 11.23 10.80 7,600 13,100 -0.1
05/02/2021
11.10
 474,000 10.99 11.18 10.99 29,000 4,000 0.5
04/02/2021
10.99
 385,100 11.02 11.07 10.88 15,800 0 0.3
03/02/2021
11.02
 1,005,000 10.39 11.02 10.06 37,400 0 0.7
02/02/2021
10.39
 467,500 10.20 10.55 10.03 17,600 0 0.3
01/02/2021
10.20
 619,200 10.66 10.91 10.20 21,800 2,200 0.4
29/01/2021
10.66
 799,000 9.98 10.66 9.60 41,000 0 0.8
28/01/2021
9.98
 1,100,600 10.63 10.63 9.90 9,800 2,000 0.1
27/01/2021
10.63
 554,000 10.80 10.80 10.47 7,200 2,200 0.1
26/01/2021
10.80
 427,100 10.96 11.02 10.50 27,500 0 0.5
25/01/2021
10.96
 827,700 10.85 11.18 10.63 81,200 400 1.6
22/01/2021
10.85
 482,800 10.63 11.07 10.58 55,500 1,000 1.1
21/01/2021
10.63
 693,500 10.14 10.66 9.98 27,600 4,600 0.4
20/01/2021
10.14
 1,012,200 9.57 10.22 9.00 160,700 25,000 2.3
19/01/2021
9.57
 515,700 10.28 10.31 9.57 45,300 1,000 0.8
18/01/2021
10.28
 955,300 10.28 10.33 10.17 25,000 0 0.5
15/01/2021
10.28
 553,000 10.28 10.33 10.22 13,500 0 0.3
14/01/2021
10.28
 583,400 10.25 10.31 10.20 19,100 600 0.3
13/01/2021
10.25
 418,100 10.36 10.39 10.25 100 14,900 -0.3
12/01/2021
10.36
 506,900 10.22 10.44 10.12 4,400 33,000 -0.5
11/01/2021
10.22
 446,800 10.25 10.31 10.14 600 18,800 -0.3
08/01/2021
10.25
 621,100 10.47 10.47 10.25 1,900 27,200 -0.5
07/01/2021
10.47
 474,700 10.50 10.61 10.42 7,900 5,700 0.0
06/01/2021
10.50
 722,300 10.44 10.61 10.42 224,500 100 4.3
05/01/2021
10.44
 486,800 10.36 10.47 10.25 32,100 0 0.6
04/01/2021
10.36
 740,900 10.14 10.42 10.12 293,500 0 5.6
31/12/2020
10.14
 592,540 10.14 10.17 10.09 13,030 0 0.2
30/12/2020
10.14
 444,860 10.25 10.28 10.09 5,550 0 0.1
29/12/2020
10.25
 579,800 10.39 10.44 10.20 1,560 4,720 -0.1
28/12/2020
10.39
 864,810 10.69 10.74 10.31 0 23,000 -0.4
25/12/2020
10.69
 1,355,680 10.47 10.74 10.36 43,250 9,610 0.7
24/12/2020
10.47
 940,420 10.36 10.52 9.84 43,770 15,600 0.6
23/12/2020
10.36
 2,019,970 9.90 10.58 9.57 48,040 900 0.9
22/12/2020
9.90
 1,064,840 9.92 10.03 9.57 18,020 0 0.3
21/12/2020
9.92
 1,611,460 9.73 10.03 9.65 16,520 42,450 -0.5
18/12/2020
9.73
 1,605,650 9.11 9.73 9.16 9,440 0 0.2
17/12/2020
9.11
 2,614,120 8.53 9.11 8.45 50,830 0 0.8
16/12/2020
8.53
 751,740 8.48 8.56 8.37 12,300 0 0.2
15/12/2020
8.48
 744,840 8.51 8.51 8.37 0 9,730 -0.2
14/12/2020
8.51
 529,270 8.45 8.64 8.45 100 10,170 -0.2
11/12/2020
8.45
 542,370 8.34 8.59 8.23 0 12,330 -0.2
10/12/2020
8.34
 703,190 8.43 8.45 8.29 0 20,140 -0.3
09/12/2020
8.43
 676,940 8.62 8.67 8.43 0 11,310 -0.2
08/12/2020
8.62
 784,940 8.75 8.75 8.51 100 8,710 -0.1
07/12/2020
8.75
 1,035,060 8.67 8.83 8.53 0 22,870 -0.4
04/12/2020
8.67
 971,300 8.43 8.67 8.48 10 24,800 -0.4
03/12/2020
8.43
 2,685,970 7.88 8.43 7.69 260 9,990 -0.1
02/12/2020
7.88
 780,100 7.93 7.96 7.85 0 6,270 -0.1
01/12/2020
7.93
 485,990 7.85 7.99 7.77 14,900 0 0.2
30/11/2020
7.85
 389,180 8.04 8.07 7.85 2,000 14,080 -0.2
27/11/2020
8.04
 580,480 8.02 8.07 7.88 2,500 5,610 -0.0
26/11/2020
8.02
 463,740 7.96 8.10 7.91 0 27,370 -0.4
25/11/2020
7.96
 879,550 8.07 8.29 7.91 5,630 23,620 -0.3
24/11/2020
8.07
 1,459,630 8.23 8.29 7.96 11,040 880 0.2
23/11/2020
8.23
 1,891,480 8.62 8.62 8.23 0 3,980 -0.1
20/11/2020
8.62
 1,361,170 8.62 8.64 8.40 0 80 -0.0
19/11/2020
8.62
 1,650,950 8.37 8.62 8.23 7,740 2,100 0.1
18/11/2020
8.37
 1,437,010 8.40 8.51 8.23 11,420 7,360 0.1
17/11/2020
8.40
 1,539,710 8.23 8.40 8.02 0 5,930 -0.1
16/11/2020
8.23
 1,688,430 8.10 8.34 7.96 11,690 54,570 -0.6
13/11/2020
8.10
 1,743,820 7.63 8.10 7.47 50,150 0 0.7
12/11/2020
7.63
 1,209,630 7.63 7.69 7.53 14,590 2,310 0.2

Chính sách bảo mật | Điều khoản sử dụng |