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

6.15
0
(0%)
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
(2025-11-05) 		-0.35 -5.38% 3,794,400 41,100 0.3
6.08
6.50
6.15
2 tháng
(2025-10-06) 		-2.25 -26.79% 16,871,300 103,300 0.7
6.08
8.40
6.15
3 tháng
(2025-09-08) 		-2.65 -30.11% 23,148,700 -30,700 -0.4
6.08
8.98
6.15
6 tháng
(2025-06-09) 		-2.23 -26.61% 96,990,800 91,900 -0.6
6.08
10.05
6.15
12 tháng
(2024-12-10) 		-6.30 -50.60% 141,817,800 191,266 -0.8
6.08
13.10
6.15
24 tháng
(2023-12-18) 		-9.42 -60.50% 325,351,200 251,602 0.0
6.08
18.10
6.15
36 tháng
(2022-12-21) 		-6.69 -52.12% 789,651,800 257,402 7.0
6.08
21.81
6.15
60 tháng
(2020-12-31) 		-3.99 -39.37% 1,212,462,340 -571,911 -22.2
6.08
52.10
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
7.42
 1,114,730 7.14 7.42 7.12 47,460 0 0.6
22/09/2020
7.14
 1,190,130 7.23 7.23 6.82 30,920 0 0.4
21/09/2020
7.23
 1,000,710 7.20 7.31 7.06 7,980 13,210 -0.1
18/09/2020
7.20
 925,760 7.03 7.20 6.98 58,670 1,570 0.7
17/09/2020
7.03
 2,011,370 6.98 7.03 6.52 36,060 3,350 0.4
16/09/2020
6.98
 841,290 7.01 7.09 6.79 29,220 2,000 0.3
15/09/2020
7.01
 651,310 7.03 7.25 6.90 3,360 6,000 -0.0
14/09/2020
7.03
 2,369,190 6.90 7.06 6.43 37,630 0 0.5
11/09/2020
6.90
 1,523,530 6.49 6.93 6.41 0 0 0
10/09/2020
6.49
 616,780 6.41 6.54 6.33 0 0 0
09/09/2020
6.41
 1,368,640 6.16 6.41 5.83 0 0 0
08/09/2020
6.16
 990,620 6.19 6.22 5.92 0 0 0
07/09/2020
6.19
 683,130 6.33 6.38 6.13 0 0 0
04/09/2020
6.33
 524,910 6.43 6.43 6.24 0 0 0
03/09/2020
6.43
 930,540 6.49 6.60 6.35 0 0 0
01/09/2020
6.49
 959,650 6.33 6.49 6.00 0 0 0
31/08/2020
6.33
 701,990 6.60 6.60 6.27 500 0 0.0
28/08/2020
6.60
 1,006,040 6.82 6.87 6.60 500 0 0.0
27/08/2020
6.82
 770,180 6.93 7.03 6.76 3,880 0 0.0
26/08/2020
6.93
 791,910 6.87 7.01 6.76 0 0 0
25/08/2020
6.87
 985,180 7.01 7.01 6.68 690 0 0.0
24/08/2020
7.01
 698,460 7.12 7.23 7.01 2,000 0 0.0
21/08/2020
7.12
 997,620 6.87 7.12 6.84 0 0 0
20/08/2020
6.87
 1,163,840 6.82 6.90 6.54 0 0 0
19/08/2020
6.82
 581,260 6.82 6.87 6.60 0 0 0
18/08/2020
6.82
 594,690 6.98 6.98 6.68 0 0 0
17/08/2020
6.98
 471,110 7.09 7.09 6.90 0 0 0
14/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/08/2020
7.09
 430,580 6.87 7.14 6.87 0 0 0
13/08/2020
6.87
 961,520 6.43 6.87 6.16 0 350 -0.0
12/08/2020
6.43
 376,130 6.67 6.67 6.38 0 0 0
11/08/2020
6.67
 302,750 6.79 6.79 6.62 0 0 0
10/08/2020
6.79
 307,970 6.57 6.82 6.62 1,850 0 0.0
07/08/2020
6.57
 575,730 6.28 6.72 6.28 0 0 0
06/08/2020
6.28
 347,250 6.28 6.33 6.23 0 0 0
05/08/2020
6.28
 106,530 6.18 6.28 6.09 0 0 0
04/08/2020
6.18
 103,790 6.18 6.23 6.13 0 0 0
03/08/2020
6.18
 121,850 6.09 6.33 6.09 2,510 0 0.0
31/07/2020
6.09
 104,940 6.09 6.09 5.84 0 230 -0.0
30/07/2020
6.09
 96,570 6.09 6.09 5.94 0 27,260 -0.3
29/07/2020
6.09
 108,300 6.13 6.13 5.75 0 27,260 -0.3
28/07/2020
6.13
 104,830 5.99 6.33 5.99 0 0 0
27/07/2020
5.99
 123,570 6.23 6.23 5.82 0 0 0
24/07/2020
6.23
 123,910 6.28 6.28 6.04 0 2,000 -0.0
23/07/2020
6.28
 203,870 6.04 6.28 5.94 2,100 0 0.0
22/07/2020
6.04
 102,230 6.09 6.13 5.94 0 0 0
21/07/2020
6.09
 95,160 6.13 6.13 5.89 0 0 0
20/07/2020
6.13
 134,660 6.43 6.43 6.09 0 0 0
17/07/2020
6.43
 127,500 6.38 6.48 6.23 0 0 0
16/07/2020
6.38
 151,340 6.43 6.43 6.26 0 0 0
15/07/2020
6.43
 122,280 6.38 6.48 6.38 0 0 0
14/07/2020
6.38
 235,270 6.23 6.43 6.23 600 0 0.0
13/07/2020
6.23
 427,200 5.99 6.28 5.99 2,000 0 0.0
10/07/2020
5.99
 54,180 6.09 6.18 5.99 0 0 0
09/07/2020
6.09
 121,810 6.09 6.13 5.94 600 0 0.0
08/07/2020
6.09
 108,100 6.09 6.09 5.89 0 0 0
07/07/2020
6.09
 86,510 6.23 6.23 6.04 0 0 0
06/07/2020
6.23
 41,910 6.26 6.67 6.13 300 0 0.0
03/07/2020
6.26
 49,100 5.89 6.28 5.60 0 0 0
02/07/2020
5.89
 120,180 6.33 6.33 5.89 0 0 0
01/07/2020
6.33
 5,810 6.79 6.79 6.33 0 0 0
30/06/2020
6.79
 4,280 7.30 7.30 6.79 1,180 0 0.0
29/06/2020
7.30
 6,870 7.84 7.84 7.30 0 0 0
26/06/2020
7.84
 8,160 8.42 8.96 7.84 0 0 0
25/06/2020
8.42
 7,200 9.06 9.06 8.42 0 0 0
24/06/2020
9.06
 1,970 9.74 9.74 9.06 0 0 0
23/06/2020
9.74
 85,340 9.66 9.74 9.54 0 0 0
22/06/2020
9.66
 90,660 9.08 9.66 9.35 0 0 0
19/06/2020
9.08
 184,550 9.74 9.81 9.08 0 0 0
18/06/2020
9.74
 60,950 9.74 9.79 9.74 0 0 0
17/06/2020
9.74
 61,190 9.74 9.79 9.74 0 0 0
16/06/2020
9.74
 77,740 9.69 9.74 9.69 0 0 0
15/06/2020
9.69
 60,460 9.74 9.74 9.69 0 0 0
12/06/2020
9.74
 89,210 9.74 9.74 9.49 0 0 0
11/06/2020
9.74
 78,300 9.69 9.74 9.23 0 4,110 -0.1
10/06/2020
9.69
 80,470 9.25 9.69 8.62 0 1,400 -0.0
09/06/2020
9.25
 36,290 9.30 9.35 8.67 0 1,620 -0.0
08/06/2020
9.30
 66,810 9.13 9.30 8.50 0 1,800 -0.0
05/06/2020
9.13
 82,960 8.57 9.13 7.99 0 2,210 -0.0
04/06/2020
8.57
 14,610 8.06 8.57 7.50 1,000 100 0.0
03/06/2020
8.06
 5,000 8.64 9.20 8.06 0 70 -0.0
02/06/2020
8.64
 24,470 9.28 9.28 8.64 0 2,450 -0.0
01/06/2020
9.28
 17,390 9.59 9.59 8.96 0 0 0
29/05/2020
9.59
 9,410 9.59 9.59 9.54 0 20 -0.0
28/05/2020
9.59
 11,550 9.54 9.59 9.35 0 450 -0.0
27/05/2020
9.54
 11,090 9.45 9.54 8.79 0 560 -0.0
26/05/2020
9.45
 7,790 9.45 9.49 8.81 0 600 -0.0
25/05/2020
9.45
 15,130 9.49 9.49 8.86 0 600 -0.0
22/05/2020
9.49
 16,450 9.37 9.49 8.86 0 540 -0.0
21/05/2020
9.37
 21,520 9.49 9.49 9.35 0 600 -0.0
20/05/2020
9.49
 129,310 9.49 9.54 9.40 0 550 -0.0
19/05/2020
9.49
 192,150 9.59 9.59 8.93 0 900 -0.0
18/05/2020
9.59
 5,090 9.59 9.59 9.10 0 900 -0.0
15/05/2020
9.59
 13,630 9.59 9.64 9.49 0 990 -0.0
14/05/2020
9.59
 19,690 9.49 9.69 9.49 0 990 -0.0
13/05/2020
9.49
 20,120 9.30 9.49 9.15 0 800 -0.0
12/05/2020
9.30
 19,890 8.96 9.35 9.06 0 1,100 -0.0
11/05/2020
8.96
 18,630 8.67 9.06 8.67 0 1,000 -0.0
08/05/2020
8.67
 17,760 8.13 8.69 7.57 30 1,100 -0.0
07/05/2020
8.13
 2,930 8.74 8.74 8.13 270 1,000 -0.0
06/05/2020
8.74
 7,620 9.10 9.10 8.47 0 960 -0.0

Chính sách bảo mật | Điều khoản sử dụng |