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)
24/05/2019
7.77
 209,980 7.67 7.80 7.60 0 100 -0.0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2019
7.67
 182,040 7.33 7.70 7.46 0 90 -0.0
22/05/2019
7.33
 168,180 7.27 7.45 7.24 0 120 -0.0
21/05/2019
7.27
 164,320 7.15 7.33 7.12 0 0 0
20/05/2019
7.15
 174,210 6.97 7.21 6.97 0 0 0
17/05/2019
6.97
 183,320 6.79 7.00 6.76 0 90 -0.0
16/05/2019
6.79
 195,060 6.70 6.82 6.64 0 0 0
15/05/2019
6.70
 137,780 6.61 6.70 6.47 0 0 0
14/05/2019
6.61
 160,170 6.67 6.67 6.50 0 0 0
13/05/2019
6.67
 159,410 6.38 6.70 6.38 0 6,510 -0.1
10/05/2019
6.38
 155,380 6.23 6.41 6.20 0 0 0
09/05/2019
6.23
 184,840 5.99 6.35 5.90 32,220 0 0.7
08/05/2019
5.99
 147,850 5.64 5.99 5.61 0 0 0
07/05/2019
5.64
 282,620 5.34 5.64 5.22 0 122,660 -2.2
06/05/2019
5.34
 197,570 5.49 5.49 5.28 0 47,430 -0.9
03/05/2019
5.49
 211,650 5.70 5.70 5.40 0 36,370 -0.7
02/05/2019
5.70
 205,420 5.84 5.84 5.64 24,310 31,840 -0.1
26/04/2019
5.84
 205,620 5.84 5.84 5.75 0 4,520 -0.1
25/04/2019
5.84
 254,300 5.84 5.84 5.75 0 0 0
24/04/2019
5.84
 208,090 5.84 5.84 5.78 23,760 18,770 0.1
23/04/2019
5.84
 178,360 5.84 5.84 5.75 0 110 -0.0
22/04/2019
5.84
 216,600 6.08 6.08 5.78 0 8,950 -0.2
19/04/2019
6.08
 178,170 5.84 6.11 5.81 0 0 0
18/04/2019
5.84
 162,900 5.84 5.84 5.72 0 0 0
17/04/2019
5.84
 166,210 5.90 5.90 5.78 0 1,260 -0.0
16/04/2019
5.90
 197,050 6.02 6.02 5.81 0 10,950 -0.2
12/04/2019
6.02
 210,170 6.07 6.11 5.89 0 0 0
11/04/2019
6.07
 173,970 6.17 6.23 6.02 0 0 0
10/04/2019
6.17
 181,730 6.07 6.23 6.07 0 0 0
09/04/2019
6.07
 244,060 5.68 6.07 5.46 5,000 0 0.1
08/04/2019
5.68
 190,360 6.08 6.08 5.68 0 48,320 -0.9
05/04/2019
6.08
 183,030 6.42 6.42 6.05 0 19,700 -0.4
04/04/2019
6.42
 188,600 6.61 6.61 6.38 25,030 18,720 0.1
03/04/2019
6.61
 213,490 6.82 6.82 6.61 0 15,980 -0.4
02/04/2019
6.82
 169,940 6.53 6.82 6.47 0 0 0
01/04/2019
6.53
 177,460 6.82 6.82 6.47 40 76,080 -1.7
29/03/2019
6.82
 206,080 6.76 6.88 6.67 0 0 0
28/03/2019
6.76
 192,030 6.73 6.82 6.67 0 0 0
27/03/2019
6.73
 198,890 6.70 6.73 6.61 0 0 0
26/03/2019
6.70
 214,880 6.67 6.70 6.50 0 0 0
25/03/2019
6.67
 239,520 6.76 6.76 6.61 0 0 0
22/03/2019
6.76
 302,480 6.73 6.76 6.67 0 1,680 -0.0
21/03/2019
6.73
 223,610 6.82 6.85 6.73 0 0 0
20/03/2019
6.82
 210,260 6.93 6.93 6.79 0 60 -0.0
19/03/2019
6.93
 164,070 7.13 7.13 6.91 180 19,880 -0.5
18/03/2019
7.13
 218,470 6.67 7.13 6.67 116,710 0 2.7
15/03/2019
6.67
 194,030 6.70 6.79 6.64 0 0 0
14/03/2019
6.70
 131,890 6.64 6.70 6.58 0 0 0
13/03/2019
6.64
 146,710 6.61 6.67 6.61 0 0 0
12/03/2019
6.61
 149,170 6.58 6.67 6.58 0 0 0
11/03/2019
6.58
 149,000 6.53 6.61 6.50 0 0 0
08/03/2019
6.53
 155,620 6.64 6.64 6.50 0 0 0
07/03/2019
6.64
 203,510 6.70 6.73 6.58 0 30 -0.0
06/03/2019
6.70
 160,480 6.76 6.76 6.61 0 0 0
05/03/2019
6.76
 274,180 6.70 6.82 6.64 0 0 0
04/03/2019
6.70
 409,760 6.53 6.70 6.38 136,130 54,870 1.8
01/03/2019
6.53
 291,290 6.47 6.53 6.35 0 0 0
28/02/2019
6.47
 183,490 6.44 6.50 6.35 0 0 0
27/02/2019
6.44
 189,780 6.41 6.44 6.32 100 0 0.0
26/02/2019
6.41
 180,220 6.35 6.41 6.26 230 0 0.0
25/02/2019
6.35
 182,150 6.32 6.35 6.20 0 0 0
22/02/2019
6.32
 152,530 6.41 6.44 6.29 0 0 0
21/02/2019
6.41
 153,690 6.47 6.47 6.35 0 0 0
20/02/2019
6.47
 133,650 6.53 6.53 6.41 0 0 0
19/02/2019
6.53
 128,460 6.58 6.58 6.44 0 0 0
18/02/2019
6.58
 158,900 6.64 6.64 6.47 10 0 0.0
15/02/2019
6.64
 186,970 6.64 6.79 6.56 60 0 0.0
14/02/2019
6.64
 168,340 6.58 6.70 6.56 0 0 0
13/02/2019
6.58
 152,910 6.64 6.64 6.53 0 0 0
12/02/2019
6.64
 169,780 6.61 6.67 6.58 0 0 0
11/02/2019
6.61
 163,540 6.53 6.61 6.41 0 0 0
01/02/2019
6.53
 88,530 6.53 6.56 6.44 0 0 0
31/01/2019
6.53
 161,650 6.58 6.58 6.44 0 0 0
30/01/2019
6.58
 179,060 6.76 6.76 6.58 0 0 0
29/01/2019
6.76
 196,400 6.94 6.94 6.75 0 0 0
28/01/2019
6.94
 200,500 6.85 7.00 6.88 0 0 0
25/01/2019
6.85
 174,700 6.85 6.94 6.79 0 0 0
24/01/2019
6.85
 175,220 6.82 6.85 6.70 0 0 0
23/01/2019
6.82
 187,050 6.82 6.88 6.70 0 0 0
22/01/2019
6.82
 205,040 6.91 6.91 6.72 83,100 0 1.9
21/01/2019
6.91
 102,830 6.91 6.94 6.82 30 0 0.0
18/01/2019
6.91
 191,020 6.70 7.00 6.61 15,000 0 0.3
17/01/2019
6.70
 183,600 6.67 6.70 6.58 0 0 0
16/01/2019
6.67
 156,620 6.53 6.67 6.53 16,690 0 0.4
15/01/2019
6.53
 128,450 6.53 6.56 6.44 9,500 0 0.2
14/01/2019
6.53
 100,800 6.61 6.61 6.50 0 0 0
11/01/2019
6.61
 112,180 6.61 6.61 6.50 0 0 0
10/01/2019
6.61
 93,550 6.56 6.61 6.50 0 0 0
09/01/2019
6.56
 98,010 6.50 6.61 6.44 10 10 0
08/01/2019
6.50
 152,930 6.67 6.67 6.41 0 0 0
07/01/2019
6.67
 103,380 6.67 6.73 6.61 0 0 0
04/01/2019
6.67
 119,310 6.67 6.67 6.47 0 0 0
03/01/2019
6.67
 104,810 6.85 6.85 6.67 0 0 0
02/01/2019
6.85
 100,070 6.82 6.85 6.76 0 0 0
28/12/2018
6.82
 288,880 6.82 6.82 6.73 0 0 0
27/12/2018
6.82
 268,000 6.67 6.82 6.67 0 0 0
26/12/2018
6.67
 246,350 6.53 6.76 6.50 0 0 0
25/12/2018
6.53
 217,420 6.53 6.53 6.41 0 0 0
24/12/2018
6.53
 226,630 6.44 6.53 6.41 0 0 0
21/12/2018
6.44
 208,540 6.44 6.44 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |