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)
27/03/2025
11.95
 169,600 11.95 12 11.85 1,700 400 0.0
26/03/2025
11.95
 165,600 11.95 12.10 11.95 7,400 300 0.1
25/03/2025
12.05
 141,400 12.05 12.25 11.95 0 0 0
24/03/2025
11.95
 336,200 12.20 12.20 11.90 0 44,800 -0.5
21/03/2025
12.15
 230,100 12.35 12.35 12.10 0 0 0
20/03/2025
12.25
 190,500 12.45 12.45 12.25 2,000 13,800 -0.1
19/03/2025
12.40
 247,800 12.35 12.50 12.20 25,200 1,200 0.3
18/03/2025
12.35
 302,700 12.30 12.45 12.20 46,500 1,600 0.6
17/03/2025
12.25
 269,600 12.25 12.40 12.20 13,100 2,300 0.1
14/03/2025
12.25
 272,500 12.50 12.50 12.20 0 5,400 -0.1
13/03/2025
12.30
 370,800 12.55 12.70 12.30 0 7,500 -0.1
12/03/2025
12.70
 248,100 12.80 12.90 12.55 0 14,900 -0.2
11/03/2025
12.70
 793,000 12.35 12.90 12.25 14,800 2,400 0.2
10/03/2025
12.30
 392,500 12.10 12.40 12.10 72,200 100 0.9
07/03/2025
12.10
 356,000 12.35 12.60 12.10 5,000 100 0.1
06/03/2025
12.35
 219,100 12.40 12.40 12.25 9,700 300 0.1
05/03/2025
12.30
 230,600 12.50 12.50 12.30 0 3,800 -0.0
04/03/2025
12.50
 435,100 12.65 12.65 12.30 0 16,100 -0.2
03/03/2025
12.65
 246,400 12.80 12.80 12.50 0 29,100 -0.4
28/02/2025
12.70
 289,100 12.65 12.75 12.60 5,000 900 0.1
27/02/2025
12.60
 342,700 12.45 12.80 12.45 12,800 8,800 0.0
26/02/2025
12.45
 385,000 12.55 12.70 12.45 36,500 800 0.4
25/02/2025
12.50
 345,100 12.95 12.95 12.50 0 2,800 -0.0
24/02/2025
12.70
 348,900 13 13.10 12.65 5,000 14,300 -0.1
21/02/2025
12.80
 520,900 12.90 12.90 12.60 6,400 2,200 0.1
20/02/2025
12.80
 539,000 12.95 13.15 12.80 0 11,200 -0.1
19/02/2025
13.10
 745,100 12.70 13.10 12.65 14,500 8,400 0.1
18/02/2025
12.85
 584,000 12.80 12.95 12.60 0 17,800 -0.2
17/02/2025
12.75
 708,400 12.90 13.20 12.70 2,100 5,500 -0.0
14/02/2025
12.95
 778,500 12.60 13.10 12.55 22,600 7,900 0.2
13/02/2025
12.55
 1,115,800 12.15 12.85 12 21,000 8,700 0.1
12/02/2025
12.10
 238,600 12.15 12.30 11.80 1,500 2,600 -0.0
11/02/2025
12.10
 529,100 12.25 12.30 11.80 7,900 1,100 0.1
10/02/2025
12
 448,000 12.50 12.50 12 1,500 17,800 -0.2
07/02/2025
12.40
 876,600 11.75 12.50 11.70 10,800 3,500 0.1
06/02/2025
11.70
 313,400 11.90 11.95 11.45 700 1,400 -0.0
05/02/2025
11.80
 357,900 12 12.05 11.70 200 11,600 -0.1
04/02/2025
11.75
 840,200 11.50 11.75 11.40 7,600 200 0.1
03/02/2025
10.80
 317,300 10.50 10.80 10.45 18,700 13,530 0.1
24/01/2025
10.30
 238,800 10.40 10.50 10.30 100 300 -0.0
23/01/2025
10.50
 186,200 10.45 10.50 10.25 0 1,500 -0.0
22/01/2025
10.35
 179,600 10.40 10.50 10.25 0 3,300 -0.0
21/01/2025
10.35
 147,800 10.80 10.85 10.35 300 4,600 -0.0
20/01/2025
10.70
 51,000 10.80 10.90 10.50 1,000 6,300 -0.1
17/01/2025
10.70
 178,900 10.75 10.85 10.70 1,200 0 0.0
16/01/2025
10.65
 342,800 10.40 10.70 10.40 32,800 0 0.3
15/01/2025
10.40
 106,500 10.50 10.50 10.30 0 1,400 -0.0
14/01/2025
10.45
 113,100 10.55 10.55 10.30 900 4,300 -0.0
13/01/2025
10.55
 196,300 10.30 10.65 10.20 200 3,100 -0.0
10/01/2025
10.60
 352,200 11.15 11.25 10.60 0 2,000 -0.0
09/01/2025
11.15
 163,100 11.35 11.50 11.15 0 0 0
08/01/2025
11.30
 173,600 11.50 11.65 11.25 12,400 7,400 0.1
07/01/2025
11.50
 208,600 11.65 11.70 11.30 0 6,700 -0.1
06/01/2025
11.60
 296,900 11.95 11.95 11.40 2,000 8,400 -0.1
03/01/2025
11.85
 344,000 12 12 11.75 0 34,800 -0.4
02/01/2025
12
 215,200 11.95 12.05 11.85 0 9,600 -0.1
31/12/2024
11.90
 410,400 11.95 11.95 11.80 0 46,200 -0.5
30/12/2024
11.90
 204,700 11.95 12.10 11.90 0 21,600 -0.3
27/12/2024
12.10
 177,900 12.25 12.25 12.05 6,400 5,000 0.0
26/12/2024
12.20
 270,700 12.15 12.30 12.05 4,100 400 0.0
25/12/2024
12.20
 413,700 12.05 12.35 12 72,100 0 0.9
24/12/2024
12
 195,000 12.10 12.10 11.90 1,100 106 0.0
23/12/2024
12.05
 229,300 12.10 12.10 11.90 16,000 1,000 0.2
20/12/2024
12
 152,600 12 12.10 11.90 0 6,500 -0.1
19/12/2024
11.95
 519,200 11.80 12.05 11.75 14,800 5,300 0.1
18/12/2024
12.05
 213,300 12 12.15 11.95 1,000 0 0.0
17/12/2024
12
 399,500 12 12.05 11.85 8,000 10,948 -0.0
16/12/2024
11.95
 356,000 12.10 12.15 11.90 0 30,500 -0.4
13/12/2024
12.15
 165,500 12.20 12.25 12.05 0 15,200 -0.2
12/12/2024
12.20
 214,300 12.25 12.35 12.15 200 18,900 -0.2
11/12/2024
12.25
 327,200 12.45 12.50 12.25 1,200 23,100 -0.3
10/12/2024
12.45
 218,000 12.40 12.55 12.35 0 19,700 -0.2
09/12/2024
12.40
 317,900 12.40 12.50 12.25 15,900 500 0.2
06/12/2024
12.25
 268,800 12.45 12.45 12.20 9,100 2,300 0.1
05/12/2024
12.30
 471,300 12.25 12.40 12.10 50,900 2,400 0.6
04/12/2024
12.15
 336,300 12.15 12.40 12 6,300 10,300 -0.0
03/12/2024
12.10
 149,300 12.25 12.25 12 0 15,100 -0.2
02/12/2024
12.15
 169,000 12.25 12.30 12.15 10,700 0 0.1
29/11/2024
12.20
 120,300 12.30 12.30 12.10 2,800 1,200 0.0
28/11/2024
12.15
 175,600 12.20 12.30 12.15 1,500 0 0.0
27/11/2024
12.15
 159,600 12.15 12.30 12.10 6,700 12,100 -0.1
26/11/2024
12.15
 434,200 12.05 12.40 12.05 37,900 0 0.5
25/11/2024
12.05
 299,300 11.95 12.20 11.95 6,500 18,000 -0.1
22/11/2024
11.95
 218,100 12.25 12.25 11.95 7,400 14,004 -0.1
21/11/2024
12.25
 97,000 12.05 12.25 12 0 7,324 -0.1
20/11/2024
12.05
 361,700 11.90 12.30 11.80 10,000 0 0.1
19/11/2024
11.90
 245,200 12.25 12.25 11.85 13,000 3,300 0.1
18/11/2024
12.20
 292,900 12 12.30 11.90 52,500 3,200 0.6
15/11/2024
12
 385,400 12.25 12.35 11.95 500 31,200 -0.4
14/11/2024
12.35
 286,500 12.80 12.80 12.35 0 26,700 -0.3
13/11/2024
12.75
 286,800 12.85 12.85 12.55 0 38,300 -0.5
12/11/2024
12.85
 226,100 12.90 12.90 12.70 600 18,600 -0.2
11/11/2024
12.90
 377,400 12.95 12.95 12.65 36,700 5,200 0.4
08/11/2024
12.85
 199,600 13 13 12.80 0 9,000 -0.1
07/11/2024
12.95
 146,900 13.10 13.15 12.90 0 9,600 -0.1
06/11/2024
13
 235,000 12.85 13.15 12.70 0 0 0
05/11/2024
12.85
 175,100 12.65 12.85 12.65 0 17,300 -0.2
04/11/2024
12.85
 286,900 13 13 12.65 200 29,700 -0.4
01/11/2024
12.95
 323,600 13 13.15 12.85 10,600 15,900 -0.1
31/10/2024
13.10
 268,400 13.15 13.20 12.90 20,100 4,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |