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)
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
24/06/2024
14.10
 1,116,800 14.95 14.95 14.10 0 37,100 -0.6
21/06/2024
14.95
 928,500 14.76 14.95 14.48 0 13,100 -0.2
20/06/2024
14.76
 849,000 14.95 15 14.38 0 15,000 -0.2
19/06/2024
14.76
 498,400 14.90 15 14.67 0 8,900 -0.1
18/06/2024
14.90
 590,300 15.19 15.24 14.90 0 14,000 -0.2
17/06/2024
15.10
 1,712,900 14.67 15.19 14.43 66,700 400 1.0
14/06/2024
14.67
 1,089,400 15.43 15.52 14.67 0 44,100 -0.7
13/06/2024
15.33
 676,900 15.24 15.43 15.10 200 0 0.0
12/06/2024
15.14
 684,200 15.24 15.24 14.95 27,600 700 0.4
11/06/2024
15.24
 1,126,800 15.62 15.62 15.10 7,900 17 0.1
10/06/2024
15.48
 756,900 15.71 15.71 15.33 0 2,503 -0.0
07/06/2024
15.52
 811,000 15.38 15.76 15.38 700 9,600 -0.1
06/06/2024
15.52
 1,081,200 15.95 15.95 15.38 100 62,300 -1.0
05/06/2024
15.76
 1,792,900 15.95 15.95 15.57 8,200 0 0.1
04/06/2024
15.71
 1,273,300 15.90 15.90 15.48 0 40,900 -0.7
03/06/2024
15.71
 1,827,700 15.19 16 15.19 105,700 85,300 0.3
31/05/2024
15.33
 936,300 15.43 15.48 15.14 0 171,800 -2.8
30/05/2024
15.43
 1,726,900 14.76 15.67 14.67 41,600 1,200 0.6
29/05/2024
14.95
 1,346,600 14.86 15.10 14.81 67,600 63,900 0.1
28/05/2024
14.86
 1,958,700 14.76 15 14.52 195,200 0 3.0
27/05/2024
14.67
 574,500 14.57 14.86 14.52 0 0 0
24/05/2024
14.86
 1,888,400 14.76 14.90 14.14 43,900 68,100 -0.4
23/05/2024
14.81
 1,041,400 14.76 15.14 14.48 2,300 124,300 -1.9
22/05/2024
14.81
 901,600 15.19 15.29 14.81 200 1,300 -0.0
21/05/2024
15.19
 1,664,600 15 15.57 14.71 68,100 168,500 -1.6
20/05/2024
14.95
 1,544,500 15.05 15.05 14.62 124,300 16,100 1.7
17/05/2024
14.76
 777,900 14.95 15.05 14.76 0 16 -0.0
16/05/2024
14.90
 1,499,200 14.29 14.95 14.14 165,900 0 2.5
15/05/2024
14.24
 759,100 14.14 14.33 13.95 11,000 0 0.2
14/05/2024
14.10
 387,900 14.29 14.33 14.05 0 100 -0.0
13/05/2024
14.24
 431,200 14.43 14.43 14 0 8,700 -0.1
10/05/2024
14.24
 650,800 14.24 14.24 13.95 0 20,500 -0.3
09/05/2024
14.19
 408,600 14.29 14.29 14 0 115,500 -1.7
08/05/2024
14.24
 899,800 13.86 14.24 13.71 6,600 0 0.1
07/05/2024
13.86
 501,800 13.81 14 13.62 0 2,100 -0.0
06/05/2024
13.81
 896,700 13.52 13.81 13.43 138,200 500 2.0
03/05/2024
13.48
 257,300 13.62 13.67 13.48 0 1,800 -0.0
02/05/2024
13.57
 256,800 13.57 13.71 13.38 0 7,900 -0.1
26/04/2024
13.52
 448,400 13.57 13.67 13.48 2,300 900 0.0
25/04/2024
13.57
 394,800 13.81 13.81 13.57 0 1,800 -0.0
24/04/2024
13.86
 650,900 13.62 14.10 13.48 12,300 2,000 0.1
23/04/2024
13.52
 485,000 13.57 13.57 13.24 0 6,500 -0.1
22/04/2024
13.52
 526,900 13.52 13.76 13.33 0 24,000 -0.3
19/04/2024
13.52
 894,900 13.33 13.71 12.95 6,800 35,100 -0.4
17/04/2024
13.62
 584,800 14.10 14.10 13.52 0 0 0
16/04/2024
14
 1,282,300 14.05 14.24 13.29 35,100 0 0.5
15/04/2024
14.05
 1,088,600 15.14 15.19 14.05 36,100 88,600 -0.8
12/04/2024
15.10
 670,800 15.14 15.43 15.05 0 0 0
11/04/2024
15.24
 557,700 15.05 15.24 14.90 0 100 -0.0
10/04/2024
15.10
 411,200 15.33 15.33 15.10 41,500 0 0.7
09/04/2024
15.29
 410,000 15.19 15.29 15.10 39,700 0 0.6
08/04/2024
15.10
 763,900 15.24 15.29 14.86 0 67,300 -1.1
05/04/2024
15.14
 1,384,000 15.43 15.48 15.14 0 52,800 -0.8
04/04/2024
15.62
 812,700 15.90 15.90 15.62 0 21,000 -0.3
03/04/2024
15.90
 966,500 16 16.19 15.81 28,300 300 0.5
02/04/2024
16.05
 1,272,200 15.71 16.10 15.52 70,500 25,700 0.7
01/04/2024
15.76
 684,000 15.90 15.90 15.67 0 1,600 -0.0
29/03/2024
15.86
 774,600 16.10 16.14 15.81 0 34,700 -0.6
28/03/2024
16
 815,300 16.19 16.29 15.90 0 0 0
27/03/2024
16.10
 1,216,500 16.05 16.19 15.90 0 75,600 -1.3
26/03/2024
15.90
 964,100 15.52 15.90 15.52 0 31,200 -0.5
25/03/2024
15.62
 639,900 15.90 16.10 15.62 0 10,300 -0.2
22/03/2024
15.90
 1,666,700 15.90 16.29 15.90 154,800 4,700 2.5
21/03/2024
15.76
 1,241,800 15.48 15.95 15.43 57,400 38,000 0.3
20/03/2024
15.43
 456,100 15.38 15.48 15.29 10,100 0 0.2
19/03/2024
15.38
 647,600 15.38 15.71 15.14 0 0 0
18/03/2024
15.24
 1,584,100 15.76 15.76 14.62 41,700 165,500 -2.0
15/03/2024
15.67
 839,400 15.76 15.90 15.62 0 900 -0.0
14/03/2024
15.76
 1,031,100 15.57 16.05 15.57 0 300 -0.0
13/03/2024
15.52
 1,209,500 15.24 15.67 15.10 166,600 0 2.7
12/03/2024
15.19
 1,243,300 15.33 15.48 15 1,000 0 0.0
11/03/2024
15.38
 657,000 15.62 15.67 15.38 0 34,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |