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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |