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)
20/12/2018
6.44
 219,370 6.41 6.44 6.35 0 0 0
19/12/2018
6.41
 223,640 6.38 6.41 6.23 0 0 0
18/12/2018
6.38
 216,350 6.67 6.67 6.38 0 0 0
17/12/2018
6.67
 218,140 6.82 6.82 6.64 0 0 0
14/12/2018
6.82
 222,940 6.91 6.91 6.79 0 0 0
13/12/2018
6.91
 261,340 6.79 6.97 6.76 0 0 0
12/12/2018
6.79
 209,870 6.70 6.79 6.64 0 0 0
11/12/2018
6.70
 235,110 6.76 6.76 6.64 0 0 0
10/12/2018
6.76
 243,300 6.73 6.76 6.61 0 0 0
07/12/2018
6.73
 267,700 6.67 6.73 6.50 107,090 0 2.4
06/12/2018
6.67
 260,190 6.73 6.82 6.64 0 0 0
05/12/2018
6.73
 207,860 6.82 6.82 6.58 0 1,010 -0.0
04/12/2018
6.82
 218,060 6.91 6.94 6.76 0 0 0
03/12/2018
6.91
 248,850 6.73 6.97 6.64 0 20 -0.0
30/11/2018
6.73
 215,950 6.64 6.73 6.61 10 0 0.0
29/11/2018
6.64
 225,190 6.61 6.67 6.53 3,000 0 0.1
28/11/2018
6.61
 261,430 6.58 6.67 6.47 0 0 0
27/11/2018
6.58
 229,730 6.56 6.61 6.47 12,000 0 0.3
26/11/2018
6.56
 234,880 6.53 6.56 6.35 0 0 0
23/11/2018
6.53
 268,920 6.61 6.67 6.53 21,780 0 0.5
22/11/2018
6.61
 272,390 6.91 7.00 6.56 0 0 0
21/11/2018
6.91
 246,950 7.06 7.06 6.91 0 0 0
20/11/2018
7.06
 236,200 7.03 7.12 6.97 0 0 0
19/11/2018
7.03
 228,560 6.97 7.15 6.94 0 0 0
16/11/2018
6.97
 231,070 7.03 7.06 6.70 0 0 0
15/11/2018
7.03
 189,010 7.06 7.12 6.97 10 0 0.0
14/11/2018
7.06
 196,190 6.97 7.12 6.97 0 0 0
13/11/2018
6.97
 199,410 7.00 7.03 6.76 0 0 0
12/11/2018
7.00
 239,440 6.97 7.00 6.82 87,300 1,000 2.0
09/11/2018
6.97
 163,030 7.03 7.09 6.82 0 200 -0.0
08/11/2018
7.03
 158,150 6.97 7.12 6.97 0 0 0
07/11/2018
6.97
 173,550 7.03 7.12 6.97 0 0 0
06/11/2018
7.03
 174,700 7.12 7.12 6.97 0 0 0
05/11/2018
7.12
 204,390 7.00 7.27 6.94 0 0 0
02/11/2018
7.00
 276,240 6.67 7.00 6.32 1,000 1,000 -0.0
01/11/2018
6.67
 144,440 6.38 6.70 6.44 0 0 0
31/10/2018
6.38
 162,270 6.47 6.53 6.38 0 0 0
30/10/2018
6.47
 161,280 6.44 6.47 6.32 0 0 0
29/10/2018
6.44
 181,000 6.35 6.47 6.26 0 0 0
26/10/2018
6.35
 161,310 6.32 6.44 6.26 200 0 0.0
25/10/2018
6.32
 175,690 6.29 6.38 6.23 18,000 0 0.4
24/10/2018
6.29
 154,290 6.38 6.38 6.08 0 0 0
23/10/2018
6.38
 180,310 6.53 6.56 6.23 4,000 1,500 0.1
22/10/2018
6.53
 192,170 6.41 6.61 6.38 29,960 1,500 0.6
19/10/2018
6.41
 161,810 6.85 6.85 6.41 0 0 0
18/10/2018
6.85
 162,540 7.12 7.15 6.85 0 0 0
17/10/2018
7.12
 198,810 6.82 7.15 6.76 1,000 0 0.0
16/10/2018
6.82
 174,450 6.64 6.97 6.67 1,000 0 0.0
15/10/2018
6.64
 199,820 6.53 6.70 6.53 1,000 0 0.0
12/10/2018
6.53
 197,000 6.23 6.53 6.23 0 5,000 -0.1
11/10/2018
6.23
 237,590 6.17 6.23 5.96 0 0 0
10/10/2018
6.17
 178,820 6.17 6.23 6.11 0 0 0
09/10/2018
6.17
 201,130 6.32 6.38 6.17 0 0 0
08/10/2018
6.32
 203,950 6.38 6.47 6.23 0 0 0
05/10/2018
6.38
 203,450 6.58 6.70 6.13 1,000 0 0.0
04/10/2018
6.58
 213,470 6.53 6.67 6.51 50,710 50 1.1
03/10/2018
6.53
 195,700 6.47 6.58 6.47 1,000 0 0.0
02/10/2018
6.47
 205,110 6.26 6.47 6.26 1,000 30 0.0
01/10/2018
6.26
 172,060 6.14 6.26 6.11 500 0 0.0
28/09/2018
6.14
 188,500 6.05 6.17 6.02 500 0 0.0
27/09/2018
6.05
 203,650 6.05 6.11 5.93 0 0 0
26/09/2018
6.05
 191,890 6.02 6.11 6.02 0 0 0
25/09/2018
6.02
 203,930 5.99 6.14 5.72 0 0 0
24/09/2018
5.99
 203,870 6.02 6.11 5.93 0 0 0
21/09/2018
6.02
 233,900 6.08 6.11 5.99 0 0 0
20/09/2018
6.08
 98,090 6.02 6.14 5.99 0 0 0
19/09/2018
6.02
 314,760 5.64 6.02 5.61 0 0 0
18/09/2018
5.64
 320,900 5.52 5.64 5.49 54,000 0 1.0
17/09/2018
5.52
 240,250 5.61 5.61 5.46 0 0 0
14/09/2018
5.61
 200,610 5.55 5.64 5.46 0 0 0
13/09/2018
5.55
 201,560 5.52 5.64 5.40 600 0 0.0
12/09/2018
5.52
 202,410 5.43 5.55 5.34 0 0 0
11/09/2018
5.43
 208,170 5.34 5.52 5.28 0 0 0
10/09/2018
5.34
 84,060 5.49 5.49 5.34 0 0 0
07/09/2018
5.49
 99,720 5.49 5.49 5.34 0 0 0
06/09/2018
5.49
 112,670 5.52 5.52 5.34 0 20 -0.0
05/09/2018
5.52
 117,540 5.55 5.55 5.34 0 0 0
04/09/2018
5.55
 104,420 5.61 5.61 5.46 0 0 0
31/08/2018
5.61
 101,440 5.55 5.64 5.46 0 0 0
30/08/2018
5.55
 110,170 5.64 5.72 5.40 0 10 -0.0
29/08/2018
5.64
 96,250 5.61 5.70 5.58 0 0 0
28/08/2018
5.61
 112,560 5.58 5.64 5.49 0 0 0
27/08/2018
5.58
 108,310 5.43 5.61 5.40 0 0 0
24/08/2018
5.43
 118,630 5.34 5.46 5.25 0 0 0
23/08/2018
5.34
 110,470 5.43 5.49 5.34 0 0 0
22/08/2018
5.43
 97,070 5.49 5.55 5.40 0 20 -0.0
21/08/2018
5.49
 108,160 5.55 5.55 5.34 0 0 0
20/08/2018
5.55
 119,460 5.46 5.61 5.46 0 0 0
17/08/2018
5.46
 105,770 5.34 5.49 5.34 0 0 0
16/08/2018
5.34
 105,470 5.25 5.37 5.19 0 0 0
15/08/2018
5.25
 112,140 5.13 5.31 5.13 0 0 0
14/08/2018
5.13
 117,760 5.13 5.13 5.01 0 0 0
13/08/2018
5.13
 128,140 5.04 5.19 5.01 0 0 0
10/08/2018
5.04
 107,150 5.04 5.19 4.78 0 0 0
09/08/2018
5.04
 99,020 5.13 5.16 5.04 0 0 0
08/08/2018
5.13
 51,210 5.13 5.19 5.04 0 0 0
07/08/2018
5.13
 45,330 5.22 5.22 5.13 0 0 0
06/08/2018
5.22
 51,050 5.22 5.22 5.13 0 0 0
03/08/2018
5.22
 52,980 5.22 5.31 5.15 0 10 -0.0
02/08/2018
5.22
 56,340 5.22 5.25 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |