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

3.49
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
(2026-03-30) 		-0.75 -17.69% 8,624,000 1,900 0
3.49
4.24
3.49
2 tháng
(2026-03-02) 		-1.72 -33.01% 11,841,100 11,831 -0.1
3.49
5.21
3.49
3 tháng
(2026-01-29) 		-1.68 -32.50% 15,383,100 21,931 -0.0
3.49
5.69
3.49
6 tháng
(2025-10-31) 		-3.44 -49.64% 29,967,600 -38,069 -0.4
3.49
6.93
3.49
12 tháng
(2025-05-05) 		-7.81 -69.12% 134,130,400 215,731 -0.6
3.49
12.30
3.49
24 tháng
(2024-05-09) 		-10.70 -75.41% 252,273,600 168,333 -1.9
3.49
15.76
3.49
36 tháng
(2023-05-15) 		-8.95 -71.94% 669,135,300 -309,867 -10.1
3.49
21.81
3.49
60 tháng
(2021-05-25) 		-17.48 -83.36% 1,180,319,900 -831,910 -16.2
3.49
52.10
3.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
13.05
 472,300 13.10 13.25 12.85 69,700 0 0.9
29/10/2024
12.90
 402,600 12.95 13.10 12.90 1,700 36,800 -0.5
28/10/2024
12.90
 270,200 12.95 13 12.85 0 11,400 -0.1
25/10/2024
12.90
 250,600 13.45 13.45 12.90 0 43,800 -0.6
24/10/2024
13.30
 313,700 13.60 13.60 13.25 2,000 40,200 -0.5
23/10/2024
13.65
 326,600 13.80 13.80 13.50 8,500 6,200 0.0
22/10/2024
13.75
 856,400 13.50 13.80 13.30 73,100 0 1.0
21/10/2024
13.60
 524,400 13.85 13.90 13.50 2,300 1,700 0.0
18/10/2024
13.80
 1,082,300 13.15 13.80 12.85 121,300 0 1.6
17/10/2024
13.10
 239,900 13 13.10 12.75 200 1,000 -0.0
16/10/2024
12.95
 230,800 13.05 13.10 12.80 2,000 0 0.0
15/10/2024
13
 604,700 13.35 13.35 12.85 0 18,000 -0.2
14/10/2024
13.20
 424,300 13.75 13.85 13.20 0 22,100 -0.3
11/10/2024
13.70
 368,300 13.80 13.80 13.60 0 9,100 -0.1
10/10/2024
13.70
 469,000 13.90 13.95 13.70 0 16,000 -0.2
09/10/2024
13.90
 640,900 13.55 13.90 13.50 23,300 0 0.3
08/10/2024
13.50
 309,200 13.40 13.60 13.30 25,900 100 0.3
07/10/2024
13.40
 272,200 13.55 13.55 13.30 0 34,100 -0.5
04/10/2024
13.40
 310,600 13.60 13.60 13.35 0 16,100 -0.2
03/10/2024
13.50
 628,800 13.70 13.75 13.30 600 4,000 -0.0
02/10/2024
13.65
 485,500 13.80 13.85 13.60 6,000 25,300 -0.3
01/10/2024
13.95
 681,500 14 14.20 13.90 64,700 1,300 0.9
30/09/2024
13.95
 436,800 13.95 14.20 13.85 4,000 14,600 -0.1
27/09/2024
13.95
 485,700 14.05 14.05 13.80 800 36,500 -0.5
26/09/2024
14.05
 835,800 14.15 14.15 13.75 0 79,700 -1.1
25/09/2024
14
 790,100 14.15 14.20 13.90 1,800 45,800 -0.6
24/09/2024
14.10
 1,296,300 13.70 14.10 13.55 73,600 6,800 0.9
23/09/2024
13.80
 1,053,700 13.05 13.80 12.95 82,000 7,600 1.0
20/09/2024
13.10
 667,600 13 13.30 12.80 49,200 4,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |