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

5.10
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
(2025-12-29) 		0.18 3.53% 5,195,000 8,800 0.0
4.76
5.93
5.10
2 tháng
(2025-11-28) 		-0.96 -15.38% 9,308,900 -25,500 -0.2
4.76
6.24
5.10
3 tháng
(2025-10-29) 		-2.32 -30.53% 16,552,500 -140,100 -1.0
4.76
7.60
5.10
6 tháng
(2025-07-31) 		-3.59 -40.47% 58,154,000 -318,600 -3.5
4.76
10.05
5.10
12 tháng
(2025-02-03) 		-5.52 -51.11% 142,335,800 286,920 0.5
4.76
13.10
5.10
24 tháng
(2024-02-07) 		-11.53 -68.59% 287,025,400 291,502 0.4
4.76
17.10
5.10
36 tháng
(2023-02-13) 		-5.57 -51.35% 735,403,900 -134,898 -5.7
4.76
21.81
5.10
60 tháng
(2021-02-22) 		-6.72 -55.99% 1,201,839,400 -1,721,641 -43.9
4.76
52.10
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
5.22
 54,550 5.16 5.31 5.16 0 0 0
31/07/2018
5.16
 31,260 5.13 5.19 5.13 0 0 0
30/07/2018
5.13
 58,540 5.07 5.16 4.98 0 10 -0.0
27/07/2018
5.07
 43,550 5.10 5.16 5.01 0 0 0
26/07/2018
5.10
 45,160 5.13 5.16 5.04 0 1,800 -0.0
25/07/2018
5.13
 47,560 5.19 5.22 5.07 0 0 0
24/07/2018
5.19
 57,250 5.22 5.28 5.19 0 0 0
23/07/2018
5.22
 62,510 5.19 5.28 5.18 0 0 0
20/07/2018
5.19
 88,890 5.04 5.25 5.04 0 0 0
19/07/2018
5.04
 47,590 5.04 5.04 4.92 0 0 0
18/07/2018
5.04
 76,250 5.13 5.22 4.81 0 0 0
17/07/2018
5.13
 92,860 5.07 5.25 5.07 1,800 0 0.0
16/07/2018
5.07
 104,960 5.07 5.13 5.01 0 0 0
13/07/2018
5.07
 82,410 5.01 5.13 5.01 0 0 0
12/07/2018
5.01
 119,550 4.89 5.04 4.83 0 0 0
11/07/2018
4.89
 79,680 4.92 4.92 4.83 0 0 0
10/07/2018
4.92
 28,000 4.95 5.01 4.92 0 0 0
09/07/2018
4.95
 22,050 5.01 5.01 4.89 0 0 0
06/07/2018
5.01
 57,640 5.04 5.13 4.98 0 0 0
05/07/2018
5.04
 116,400 4.89 5.04 4.83 0 0 0
04/07/2018
4.89
 122,910 4.83 5.01 4.75 0 0 0
03/07/2018
4.83
 137,010 4.63 4.94 4.54 0 0 0
02/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/07/2018
4.63
 137,950 4.33 4.63 4.39 0 0 0
29/06/2018
4.33
 42,430 4.26 4.33 4.15 0 0 0
28/06/2018
4.26
 7,790 4.26 4.26 4.18 0 0 0
27/06/2018
4.26
 39,000 4.26 4.26 4.13 0 0 0
26/06/2018
4.26
 74,410 4.28 4.28 4.13 0 0 0
25/06/2018
4.28
 75,030 4.26 4.28 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |