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)
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
05/05/2020
9.10
 1,710 9.23 9.23 8.59 0 1,570 -0.0
04/05/2020
9.23
 2,030 9.30 9.30 8.79 500 1,630 -0.0
29/04/2020
9.30
 32,620 9.30 9.30 8.76 0 1,820 -0.0
28/04/2020
9.30
 34,410 9.30 9.35 9.15 0 1,370 -0.0
27/04/2020
9.30
 50,930 9.25 9.30 8.72 30 1,800 -0.0
24/04/2020
9.25
 1,170 9.25 9.25 9.15 0 90 -0.0
23/04/2020
9.25
 1,120 8.67 9.25 8.67 0 30 -0.0
22/04/2020
8.67
 10,070 9.25 9.25 8.67 0 230 -0.0
21/04/2020
9.25
 4,090 9.25 9.25 8.67 0 730 -0.0
20/04/2020
9.25
 2,210 9.35 9.35 8.74 400 0 0.0
17/04/2020
9.35
 18,930 9.30 9.35 8.76 0 1,670 -0.0
16/04/2020
9.30
 56,590 9.74 9.74 9.06 1,000 1,400 -0.0
15/04/2020
9.74
 78,280 9.40 9.88 9.40 1,070 0 0.0
14/04/2020
9.40
 45,200 8.81 9.42 9.35 2,740 0 0.1
13/04/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
13/04/2020
8.81
 42,920 8.25 8.81 8.81 5,680 0 0.1
10/04/2020
8.25
 41,940 8.25 8.36 8.25 7,340 0 0.2
09/04/2020
8.25
 39,740 7.91 8.46 7.91 10,210 0 0.2
08/04/2020
7.91
 29,940 7.94 8.49 7.91 60 0 0.0
07/04/2020
7.94
 29,370 8.01 8.11 7.94 30 0 0.0
06/04/2020
8.01
 27,340 7.91 8.46 7.91 640 0 0.0
03/04/2020
7.91
 26,620 7.70 7.91 7.70 1,210 0 0.0
01/04/2020
7.70
 28,830 7.67 7.70 7.67 290 0 0.0
31/03/2020
7.67
 48,230 7.63 7.67 7.63 2,870 0 0.1
30/03/2020
7.63
 35,300 7.60 7.63 7.60 0 0 0
27/03/2020
7.60
 38,850 7.60 7.60 7.56 4,120 0 0.1
26/03/2020
7.60
 37,220 7.60 7.60 7.60 240 0 0.0
25/03/2020
7.60
 33,870 7.56 7.60 7.56 0 0 0
24/03/2020
7.56
 35,560 7.56 7.56 7.53 0 0 0
23/03/2020
7.56
 36,030 7.60 7.60 7.56 0 0 0
20/03/2020
7.60
 51,150 7.60 7.60 7.56 0 0 0
19/03/2020
7.60
 57,250 7.63 7.63 7.60 0 0 0
18/03/2020
7.63
 118,030 7.63 7.67 7.63 0 0 0
17/03/2020
7.63
 127,180 7.63 7.63 7.60 0 0 0
16/03/2020
7.63
 146,470 7.67 7.67 7.53 0 2,730 -0.1
13/03/2020
7.67
 158,310 7.91 7.91 7.49 0 7,080 -0.2
12/03/2020
7.91
 142,300 7.91 7.91 7.84 0 1,940 -0.0
11/03/2020
7.91
 48,980 7.91 7.91 7.87 570 0 0.0
10/03/2020
7.91
 51,450 7.91 7.91 7.87 0 840 -0.0
09/03/2020
7.91
 61,280 7.94 7.94 7.87 0 2,700 -0.1
06/03/2020
7.94
 59,950 7.94 7.98 7.91 2,670 0 0.1
05/03/2020
7.94
 59,930 7.94 7.98 7.94 4,570 0 0.1
04/03/2020
7.94
 55,090 7.91 7.94 7.91 0 0 0
03/03/2020
7.91
 58,370 7.91 7.94 7.87 0 0 0
02/03/2020
7.91
 63,600 7.91 7.91 7.87 0 0 0
28/02/2020
7.91
 94,210 7.91 7.91 7.87 0 7,000 -0.2
27/02/2020
7.91
 74,690 7.91 7.94 7.91 0 3,150 -0.1
26/02/2020
7.91
 94,750 7.91 7.91 7.87 0 390 -0.0
25/02/2020
7.91
 96,820 7.87 7.91 7.84 0 1,100 -0.0
24/02/2020
7.87
 101,900 7.87 7.87 7.84 0 5,020 -0.1
21/02/2020
7.87
 113,380 7.73 7.91 7.73 0 12,960 -0.3
20/02/2020
7.73
 136,800 7.91 7.94 7.73 0 20,500 -0.5
19/02/2020
7.91
 138,130 7.91 7.91 7.87 0 0 0
18/02/2020
7.91
 140,360 7.94 7.98 7.91 0 0 0
17/02/2020
7.94
 139,760 7.94 7.98 7.91 0 0 0
14/02/2020
7.94
 140,400 7.94 7.98 7.87 36,280 0 0.8
13/02/2020
7.94
 93,230 7.94 7.94 7.91 0 0 0
12/02/2020
7.94
 105,800 7.91 7.98 7.87 0 0 0
11/02/2020
7.91
 119,690 7.91 7.98 7.91 5,010 0 0.1
10/02/2020
7.91
 113,300 7.94 7.94 7.87 2,910 0 0.1
07/02/2020
7.94
 108,230 7.94 7.98 7.91 4,950 0 0.1
06/02/2020
7.94
 149,550 7.91 7.98 7.91 4,430 0 0.1
05/02/2020
7.91
 124,620 7.91 7.94 7.87 0 170 -0.0
04/02/2020
7.91
 130,420 7.91 7.94 7.87 0 1,080 -0.0
03/02/2020
7.91
 131,620 7.91 7.94 7.87 0 340 -0.0
31/01/2020
7.91
 93,700 7.94 7.94 7.87 0 4,740 -0.1

Chính sách bảo mật | Điều khoản sử dụng |