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

1.54
-0.11
(-6.67%)
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
(2026-08-12) 		-0.21 -10.94% 3,800,300 -5,400 0
1.65
1.92
1.65
2 tháng
(2026-07-13) 		-0.31 -15.35% 9,326,700 12,100 0
1.65
2.02
1.65
3 tháng
(2026-06-15) 		-1.18 -40.83% 14,676,700 -42,510 0
1.65
2.93
1.65
6 tháng
(2026-03-16) 		-3.08 -64.30% 31,751,500 -94,491 -0.0
1.65
4.79
1.65
12 tháng
(2025-09-16) 		-7.15 -80.70% 66,503,700 -214,491 -1.2
1.65
8.86
1.65
24 tháng
(2024-09-23) 		-12.09 -87.61% 210,233,200 163,947 0.1
1.65
14.10
1.65
36 tháng
(2023-09-27) 		-15.86 -90.27% 450,916,700 172,211 0.1
1.65
18.10
1.65
60 tháng
(2021-10-07) 		-34.77 -95.31% 1,144,676,900 -618,432 0.5
1.65
52.10
1.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
10.96
 827,700 10.85 11.18 10.63 81,200 400 1.6
22/01/2021
10.85
 482,800 10.63 11.07 10.58 55,500 1,000 1.1
21/01/2021
10.63
 693,500 10.14 10.66 9.98 27,600 4,600 0.4
20/01/2021
10.14
 1,012,200 9.57 10.22 9.00 160,700 25,000 2.3
19/01/2021
9.57
 515,700 10.28 10.31 9.57 45,300 1,000 0.8
18/01/2021
10.28
 955,300 10.28 10.33 10.17 25,000 0 0.5
15/01/2021
10.28
 553,000 10.28 10.33 10.22 13,500 0 0.3
14/01/2021
10.28
 583,400 10.25 10.31 10.20 19,100 600 0.3
13/01/2021
10.25
 418,100 10.36 10.39 10.25 100 14,900 -0.3
12/01/2021
10.36
 506,900 10.22 10.44 10.12 4,400 33,000 -0.5
11/01/2021
10.22
 446,800 10.25 10.31 10.14 600 18,800 -0.3
08/01/2021
10.25
 621,100 10.47 10.47 10.25 1,900 27,200 -0.5
07/01/2021
10.47
 474,700 10.50 10.61 10.42 7,900 5,700 0.0
06/01/2021
10.50
 722,300 10.44 10.61 10.42 224,500 100 4.3
05/01/2021
10.44
 486,800 10.36 10.47 10.25 32,100 0 0.6
04/01/2021
10.36
 740,900 10.14 10.42 10.12 293,500 0 5.6
31/12/2020
10.14
 592,540 10.14 10.17 10.09 13,030 0 0.2
30/12/2020
10.14
 444,860 10.25 10.28 10.09 5,550 0 0.1
29/12/2020
10.25
 579,800 10.39 10.44 10.20 1,560 4,720 -0.1
28/12/2020
10.39
 864,810 10.69 10.74 10.31 0 23,000 -0.4
25/12/2020
10.69
 1,355,680 10.47 10.74 10.36 43,250 9,610 0.7
24/12/2020
10.47
 940,420 10.36 10.52 9.84 43,770 15,600 0.6
23/12/2020
10.36
 2,019,970 9.90 10.58 9.57 48,040 900 0.9
22/12/2020
9.90
 1,064,840 9.92 10.03 9.57 18,020 0 0.3
21/12/2020
9.92
 1,611,460 9.73 10.03 9.65 16,520 42,450 -0.5
18/12/2020
9.73
 1,605,650 9.11 9.73 9.16 9,440 0 0.2
17/12/2020
9.11
 2,614,120 8.53 9.11 8.45 50,830 0 0.8
16/12/2020
8.53
 751,740 8.48 8.56 8.37 12,300 0 0.2
15/12/2020
8.48
 744,840 8.51 8.51 8.37 0 9,730 -0.2
14/12/2020
8.51
 529,270 8.45 8.64 8.45 100 10,170 -0.2
11/12/2020
8.45
 542,370 8.34 8.59 8.23 0 12,330 -0.2
10/12/2020
8.34
 703,190 8.43 8.45 8.29 0 20,140 -0.3
09/12/2020
8.43
 676,940 8.62 8.67 8.43 0 11,310 -0.2
08/12/2020
8.62
 784,940 8.75 8.75 8.51 100 8,710 -0.1
07/12/2020
8.75
 1,035,060 8.67 8.83 8.53 0 22,870 -0.4
04/12/2020
8.67
 971,300 8.43 8.67 8.48 10 24,800 -0.4
03/12/2020
8.43
 2,685,970 7.88 8.43 7.69 260 9,990 -0.1
02/12/2020
7.88
 780,100 7.93 7.96 7.85 0 6,270 -0.1
01/12/2020
7.93
 485,990 7.85 7.99 7.77 14,900 0 0.2
30/11/2020
7.85
 389,180 8.04 8.07 7.85 2,000 14,080 -0.2
27/11/2020
8.04
 580,480 8.02 8.07 7.88 2,500 5,610 -0.0
26/11/2020
8.02
 463,740 7.96 8.10 7.91 0 27,370 -0.4
25/11/2020
7.96
 879,550 8.07 8.29 7.91 5,630 23,620 -0.3
24/11/2020
8.07
 1,459,630 8.23 8.29 7.96 11,040 880 0.2
23/11/2020
8.23
 1,891,480 8.62 8.62 8.23 0 3,980 -0.1
20/11/2020
8.62
 1,361,170 8.62 8.64 8.40 0 80 -0.0
19/11/2020
8.62
 1,650,950 8.37 8.62 8.23 7,740 2,100 0.1
18/11/2020
8.37
 1,437,010 8.40 8.51 8.23 11,420 7,360 0.1
17/11/2020
8.40
 1,539,710 8.23 8.40 8.02 0 5,930 -0.1
16/11/2020
8.23
 1,688,430 8.10 8.34 7.96 11,690 54,570 -0.6
13/11/2020
8.10
 1,743,820 7.63 8.10 7.47 50,150 0 0.7
12/11/2020
7.63
 1,209,630 7.63 7.69 7.53 14,590 2,310 0.2
11/11/2020
7.63
 847,730 7.53 7.63 7.42 32,840 0 0.5
10/11/2020
7.53
 1,002,330 7.58 7.69 7.42 11,080 2,750 0.1
09/11/2020
7.58
 1,773,990 7.44 7.58 7.28 46,590 0 0.6
06/11/2020
7.44
 1,570,900 7.20 7.47 7.09 59,230 0 0.8
05/11/2020
7.20
 1,339,950 7.25 7.25 7.03 24,850 0 0.3
04/11/2020
7.25
 2,943,490 7.28 7.31 6.98 40,090 0 0.5
03/11/2020
7.28
 675,980 7.14 7.28 7.03 21,650 0 0.3
02/11/2020
7.14
 2,311,420 7.01 7.14 6.65 41,390 0 0.5
30/10/2020
7.01
 1,725,750 6.84 7.01 6.63 6,610 430 0.1
29/10/2020
6.84
 1,672,750 6.84 6.95 6.46 12,690 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |