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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |