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

5.10
-0.18
(-3.41%)
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)
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
19/09/2024
12.95
 275,400 12.85 12.95 12.70 4,000 1,000 0.0
18/09/2024
12.85
 300,000 12.95 12.95 12.70 11,800 8,200 0.0
17/09/2024
12.85
 185,100 12.70 12.85 12.60 0 0 0
16/09/2024
12.70
 187,400 12.85 12.85 12.60 1,200 0 0.0
13/09/2024
12.75
 262,500 12.90 12.90 12.65 12,000 0 0.2
12/09/2024
12.85
 232,400 13.05 13.05 12.80 0 16,800 -0.2
11/09/2024
12.95
 316,000 12.95 12.95 12.60 0 39,800 -0.5
10/09/2024
12.95
 391,000 13.30 13.30 12.80 0 106,500 -1.4
09/09/2024
13.20
 451,400 13.35 13.35 13 0 0 0
06/09/2024
13.35
 506,500 13.30 13.40 13 0 27,100 -0.4
05/09/2024
13.40
 441,800 13.70 13.70 13.30 0 300 -0.0
04/09/2024
13.50
 882,300 13.15 13.50 12.80 176,000 2,700 2.3
30/08/2024
13.15
 466,500 13.05 13.20 12.90 33,200 2,400 0.4
29/08/2024
13
 351,700 12.95 13.05 12.75 0 16,300 -0.2
28/08/2024
12.95
 369,500 13.05 13.05 12.75 2,700 13,500 -0.1
27/08/2024
12.95
 293,600 12.90 13 12.80 2,000 36,800 -0.4
26/08/2024
12.90
 253,200 13.20 13.20 12.90 8,300 25,500 -0.2
23/08/2024
13
 446,000 13 13.10 12.80 6,000 44,700 -0.5
22/08/2024
12.95
 298,400 13.25 13.25 12.90 0 31,100 -0.4
21/08/2024
13.15
 565,400 12.85 13.30 12.85 23,100 4,900 0.2
20/08/2024
12.85
 623,100 12.65 12.95 12.60 32,700 0 0.4
19/08/2024
12.75
 350,700 12.75 13 12.70 11,600 100 0.1
16/08/2024
12.75
 561,400 12.35 12.85 12.20 83,400 2,000 1.0
15/08/2024
12.30
 238,600 12.45 12.45 12.05 5,700 4,700 0.0
14/08/2024
12.45
 171,200 12.50 12.50 12.20 0 0 0
13/08/2024
12.45
 274,000 12.60 12.60 12.25 2,000 1,000 0.0
12/08/2024
12.55
 476,200 12.45 12.60 11.85 4,800 4,600 0.0
09/08/2024
12.65
 427,800 12.60 12.70 12.50 0 0 0
08/08/2024
12.50
 463,800 12.30 12.50 12.15 1,000 0 0.0
07/08/2024
12.35
 520,100 12 12.35 11.95 4,600 1,900 0.0
06/08/2024
12.05
 434,700 12.40 12.40 11.70 500 0 0.0
05/08/2024
12
 765,500 12.55 12.85 12 0 12,500 -0.2
02/08/2024
12.90
 374,300 12.65 12.90 12.50 1,900 14,100 -0.2
01/08/2024
12.65
 742,800 13.45 13.60 12.60 400 33,300 -0.4
31/07/2024
13.45
 583,600 13.55 13.65 13.35 6,400 6,500 -0.0
30/07/2024
13.70
 409,300 13.85 13.85 13.50 13,000 4,200 0.1
29/07/2024
13.80
 304,100 13.75 13.95 13.70 13,000 4,200 0.1
26/07/2024
13.75
 346,400 13.75 13.80 13.55 600 600 -0.0
25/07/2024
13.75
 248,100 13.80 13.80 13.55 0 0 0
24/07/2024
13.80
 418,400 13.60 13.90 13.35 0 29,500 -0.4
23/07/2024
13.80
 507,200 14.05 14.20 13.70 31,000 9,100 0.3
22/07/2024
14.05
 662,700 14.25 14.35 13.75 0 15,500 -0.2
19/07/2024
14.35
 484,800 14.55 14.65 14.15 0 24,500 -0.4
18/07/2024
14.60
 487,700 14.35 14.60 14.10 6,000 6,900 -0.0
17/07/2024
14.30
 749,300 15 15 14 27,200 26,400 -0.0
16/07/2024
14.80
 701,000 14.80 15.10 14.70 14,500 20,700 -0.1
15/07/2024
14.75
 327,000 14.65 14.85 14.55 7,300 3,600 0.1
12/07/2024
14.60
 720,900 14.95 15.05 14.35 31,500 130,100 -1.5
11/07/2024
14.90
 526,200 15 15.10 14.75 0 600 -0.0
10/07/2024
14.85
 878,300 14.85 15.20 14.80 2,500 50,200 -0.7
09/07/2024
14.80
 1,152,500 14.25 14.85 14.20 172,200 14,600 2.3
08/07/2024
14.25
 503,800 14.25 14.45 14.05 0 44,600 -0.6
05/07/2024
14.20
 602,200 14.35 14.45 14.05 6,500 0 0.1
04/07/2024
14.35
 553,900 14.30 14.60 14.20 29,400 300 0.4
03/07/2024
14.25
 326,600 14.30 14.35 14.10 31,200 0 0.4
02/07/2024
14.25
 272,200 14.30 14.35 14.10 0 25,500 -0.4
01/07/2024
14.30
 459,300 14.05 14.30 13.70 5,700 37,700 -0.4
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
14
 538,100 14.30 14.40 14 2,400 8,800 -0.1
27/06/2024
14.19
 441,100 14.24 14.33 14 61,500 0 0.9
26/06/2024
14.24
 315,700 14.10 14.33 14 40,700 600 0.6
25/06/2024
14.19
 532,900 14.10 14.33 13.95 0 8,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |