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

2.91
-0.14
(-4.59%)
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
(2026-05-13) 		-0.80 -20.78% 5,821,300 -39,214 0
2.86
3.86
2.91
2 tháng
(2026-04-13) 		-0.68 -18.23% 11,896,500 -50,512 0
2.86
3.87
2.91
3 tháng
(2026-03-16) 		-1.74 -36.33% 16,753,800 -49,181 -0.0
2.86
4.79
2.91
6 tháng
(2025-12-15) 		-2.56 -45.63% 30,142,500 -38,881 0.0
2.86
5.93
2.91
12 tháng
(2025-06-17) 		-5.09 -62.53% 112,495,100 -28,581 -1.2
2.86
10.05
2.91
24 tháng
(2024-06-24) 		-11.05 -78.36% 224,973,500 223,457 0.2
2.86
14.90
2.91
36 tháng
(2023-06-28) 		-13.68 -81.77% 596,189,700 131,921 -2.0
2.86
21.81
2.91
60 tháng
(2021-07-08) 		-19.68 -86.58% 1,170,263,700 -915,222 -17.3
2.86
52.10
2.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
6.84
 426,030 6.90 6.90 6.73 130 1,040 -0.0
27/10/2020
6.90
 1,412,080 6.79 6.90 6.46 3,880 2,000 0.0
26/10/2020
6.79
 400,110 6.84 6.87 6.65 0 16,550 -0.2
23/10/2020
6.84
 400,060 6.76 6.93 6.71 0 10,090 -0.1
22/10/2020
6.76
 1,266,880 6.68 6.76 6.41 5,000 7,890 -0.0
21/10/2020
6.68
 500,070 6.82 6.98 6.68 0 20,490 -0.3
20/10/2020
6.82
 237,250 6.76 6.87 6.68 0 0 0
19/10/2020
6.76
 1,108,110 6.76 6.79 6.46 11,870 2,640 0.1
16/10/2020
6.76
 244,670 6.82 7.03 6.71 0 34,780 -0.4
15/10/2020
6.82
 253,610 6.95 6.95 6.73 0 40,510 -0.5
14/10/2020
6.95
 1,391,200 7.25 7.25 6.79 3,060 31,310 -0.4
13/10/2020
7.25
 717,770 7.33 7.33 7.14 0 0 0
12/10/2020
7.33
 1,889,430 7.23 7.44 7.23 20,510 0 0.3
09/10/2020
7.23
 1,065,050 7.31 7.36 7.01 2,960 0 0.0
08/10/2020
7.31
 1,128,820 7.17 7.31 7.01 1,750 1,100 0.0
07/10/2020
7.17
 848,930 7.20 7.25 6.98 30,870 0 0.4
06/10/2020
7.20
 1,761,820 7.03 7.20 6.87 22,570 3,070 0.3
05/10/2020
7.03
 1,609,500 6.93 7.03 6.68 49,120 2,810 0.6
02/10/2020
6.93
 1,037,990 6.87 7.03 6.73 0 15,440 -0.2
01/10/2020
6.87
 512,600 6.71 6.87 6.68 26,830 0 0.3
30/09/2020
6.71
 2,014,790 6.49 6.71 6.22 20,730 520 0.2
29/09/2020
6.49
 739,610 6.65 6.71 6.46 0 67,410 -0.8
28/09/2020
6.65
 773,410 6.90 6.90 6.57 410 2,800 -0.0
25/09/2020
6.90
 2,769,820 7.42 7.44 6.90 0 51,730 -0.7
24/09/2020
7.42
 984,090 7.42 7.50 7.28 0 4,840 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |