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)
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
30/01/2020
7.94
 92,370 7.98 7.98 7.94 480 0 0.0
22/01/2020
7.98
 120,210 7.94 7.98 7.94 3,310 0 0.1
21/01/2020
7.94
 97,440 7.94 7.98 7.94 0 0 0
20/01/2020
7.94
 101,890 7.94 7.98 7.91 510 0 0.0
17/01/2020
7.94
 104,120 7.94 7.98 7.91 170 0 0.0
16/01/2020
7.94
 138,560 7.98 7.98 7.72 120 0 0.0
15/01/2020
7.98
 115,190 7.98 8.01 7.94 2,970 0 0.1
14/01/2020
7.98
 90,350 7.94 7.98 7.94 0 0 0
13/01/2020
7.94
 83,610 7.98 7.98 7.94 0 0 0
10/01/2020
7.98
 70,780 7.94 7.98 7.91 0 0 0
09/01/2020
7.94
 93,460 7.91 7.94 7.91 0 0 0
08/01/2020
7.91
 98,120 7.94 7.94 7.91 0 0 0
07/01/2020
7.94
 83,830 7.91 7.94 7.91 0 0 0
06/01/2020
7.91
 78,960 7.98 7.98 7.91 0 0 0
03/01/2020
7.98
 80,360 7.98 8.01 7.94 0 0 0
02/01/2020
7.98
 87,990 7.94 7.98 7.91 0 0 0
31/12/2019
7.94
 67,270 7.91 7.94 7.91 0 0 0
30/12/2019
7.91
 287,480 7.94 7.98 7.91 340 0 0.0
27/12/2019
7.94
 84,060 7.91 7.98 7.87 0 0 0
26/12/2019
7.91
 86,040 7.91 7.94 7.87 0 0 0
25/12/2019
7.91
 218,150 7.87 7.91 7.87 0 0 0
24/12/2019
7.87
 185,450 7.98 8.01 7.87 340 0 0.0
23/12/2019
7.98
 170,670 7.98 8.01 7.98 0 0 0
20/12/2019
7.98
 225,590 7.94 7.98 7.94 0 0 0
19/12/2019
7.94
 251,320 7.87 7.94 7.87 0 0 0
18/12/2019
7.87
 136,180 7.91 7.91 7.87 0 0 0
17/12/2019
7.91
 236,000 7.94 7.98 7.91 0 0 0
16/12/2019
7.94
 240,750 7.98 8.01 7.94 0 0 0
13/12/2019
7.98
 201,860 7.98 8.01 7.94 0 0 0
12/12/2019
7.98
 273,690 7.91 7.98 7.87 0 10 -0.0
11/12/2019
7.91
 176,580 7.94 7.98 7.91 0 0 0
10/12/2019
7.94
 193,100 7.94 7.98 7.91 0 0 0
09/12/2019
7.94
 174,060 7.91 7.98 7.87 0 0 0
06/12/2019
7.91
 83,470 7.91 7.94 7.87 0 0 0
05/12/2019
7.91
 84,850 7.98 7.98 7.91 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |