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)
08/03/2024
15.57
 1,340,800 16.19 16.19 15.57 0 5,500 -0.1
07/03/2024
15.95
 993,800 16 16 15.81 0 28,200 -0.5
06/03/2024
16
 639,900 16.29 16.29 16 0 0 0
05/03/2024
16.29
 668,100 16.48 16.48 16.24 0 0 0
04/03/2024
16.48
 1,518,800 16.19 16.62 16.14 67,900 0 1.2
01/03/2024
16.14
 731,100 16.24 16.24 15.95 0 0 0
29/02/2024
16.10
 1,034,100 16.19 16.29 15.95 0 2,400 -0.0
28/02/2024
16
 873,900 16.33 16.33 16 0 1,700 -0.0
27/02/2024
16.29
 1,043,200 16.14 16.48 16.05 0 8,700 -0.1
26/02/2024
16.05
 1,301,100 16.24 16.24 15.81 2,400 0 0.0
23/02/2024
16.29
 1,652,500 16.90 16.90 16.19 1,700 10,500 -0.2
22/02/2024
16.76
 874,500 16.86 16.95 16.76 9,000 3,300 0.1
21/02/2024
16.76
 769,200 16.71 16.86 16.62 0 0 0
20/02/2024
16.71
 1,207,300 16.86 16.95 16.71 4,000 0 0.1
19/02/2024
16.86
 1,006,700 17.14 17.19 16.76 3,300 0 0.1
16/02/2024
17.10
 1,136,900 16.90 17.10 16.81 1,300 0 0.0
15/02/2024
16.90
 610,900 16.86 17.10 16.81 0 0 0
07/02/2024
16.81
 922,900 16.81 16.90 16.67 0 0 0
06/02/2024
16.76
 979,300 16.67 16.86 16.48 0 123,700 -2.2
05/02/2024
16.57
 1,400,100 16.95 16.95 16.48 0 366,900 -6.4
02/02/2024
16.86
 1,367,500 16.67 17.05 16.62 0 292,700 -5.2
01/02/2024
16.71
 1,929,700 17.14 17.14 16.71 0 0 0
31/01/2024
17.05
 3,075,000 17.76 17.81 17.05 40,900 72,800 -0.6
30/01/2024
18.10
 4,437,600 16.90 18.10 16.90 748,900 9,000 13.6
29/01/2024
16.95
 570,700 17.10 17.10 16.71 0 0 0
26/01/2024
16.86
 895,700 16.95 17 16.76 3,100 6,200 -0.1
25/01/2024
16.95
 501,600 17.05 17.05 16.81 0 37,400 -0.7
24/01/2024
17.05
 929,100 17.14 17.24 16.95 0 500 -0.0
23/01/2024
17.14
 1,168,400 17.43 17.48 16.95 0 5,100 -0.1
22/01/2024
17.43
 1,087,500 17.43 17.48 17.10 0 13,500 -0.2
19/01/2024
17.24
 1,426,200 16.86 17.24 16.71 58,700 0 1.0
18/01/2024
16.81
 696,500 16.86 16.90 16.62 14,900 0 0.3
17/01/2024
16.81
 715,900 16.81 16.90 16.67 0 100 -0.0
16/01/2024
16.76
 1,270,100 16.48 16.76 16.14 19,600 0 0.3
15/01/2024
16.48
 754,600 16.86 16.86 16.33 0 0 0
12/01/2024
16.62
 2,060,600 17.14 17.14 16.33 0 8,300 -0.1
11/01/2024
17.29
 1,065,800 17.19 17.52 17 0 1,700 -0.0
10/01/2024
17.19
 1,047,800 17.76 17.76 17.10 0 2,300 -0.0
09/01/2024
17.62
 2,329,100 17.14 17.90 17.05 5,900 0 0.1
08/01/2024
17.24
 1,352,400 17.62 17.62 17.24 9,200 0 0.2
05/01/2024
17.38
 1,281,400 17.24 17.38 17.05 0 0 0
04/01/2024
17.10
 2,804,900 17.81 17.86 17.10 0 17,600 -0.3
03/01/2024
17.48
 2,343,900 16.38 17.48 16.38 0 4,000 -0.1
02/01/2024
16.33
 1,438,100 16.24 16.52 15.76 0 1,600 -0.0
29/12/2023
16.10
 607,200 16.10 16.19 16.05 0 2,400 -0.0
28/12/2023
16.10
 794,100 16.19 16.38 16 0 19,800 -0.3
27/12/2023
16.19
 1,514,400 15.95 16.38 16 8,300 0 0.1
26/12/2023
15.95
 672,400 15.95 16.05 15.71 1,000 0 0.0
25/12/2023
15.95
 860,100 15.67 16 15.67 22,600 0 0.4
22/12/2023
15.67
 557,500 15.76 15.86 15.52 0 14,500 -0.2
21/12/2023
15.76
 700,600 15.67 15.90 15.43 9,200 3,000 0.1
20/12/2023
15.67
 463,100 15.62 15.67 15.48 0 7,800 -0.1
19/12/2023
15.62
 1,043,500 15.57 15.67 15.24 0 0 0
18/12/2023
15.57
 663,300 15.71 15.76 15.43 2,000 0 0.0
15/12/2023
15.71
 811,500 15.52 15.76 15.38 20,300 0 0.3
14/12/2023
15.52
 1,147,700 15.90 16.05 15.52 0 0 0
13/12/2023
15.90
 1,046,100 16.24 16.38 15.81 0 5,900 -0.1
12/12/2023
16.24
 697,700 16.38 16.52 16.19 0 7,200 -0.1
11/12/2023
16.38
 738,900 16.48 16.81 16.19 0 18,200 -0.3
08/12/2023
16.48
 2,409,500 16.24 16.86 15.62 17,100 1,700 0.3
07/12/2023
16.24
 2,617,600 16.62 16.76 15.62 0 22,400 -0.4
06/12/2023
16.62
 1,016,400 16.33 16.67 16.24 8,000 0 0.1
05/12/2023
16.33
 802,800 16.57 16.67 16.33 500 10,200 -0.2
04/12/2023
16.57
 2,025,700 15.71 16.67 15.81 57,600 100 1.0
01/12/2023
15.71
 1,163,100 15.43 15.71 15.38 0 3,500 -0.1
30/11/2023
15.43
 848,300 15.57 15.76 15.43 0 14,700 -0.2
29/11/2023
15.57
 823,700 15.33 15.57 15.10 7,800 0 0.1
28/11/2023
15.33
 607,200 15.24 15.43 14.90 10,300 900 0.2
27/11/2023
15.24
 800,100 15.71 15.71 15.14 100 7,600 -0.1
24/11/2023
15.71
 1,463,100 15.52 15.71 14.90 800 7,900 -0.1
23/11/2023
15.52
 1,112,900 16.10 16.33 15.52 0 15,800 -0.3
22/11/2023
16.10
 1,089,000 15.95 16.10 15.76 1,900 100 0.0
21/11/2023
15.95
 884,000 15.62 16.10 15.71 0 0 0
20/11/2023
15.62
 945,100 15.52 15.76 15 32,800 0 0.5
17/11/2023
15.52
 2,230,400 16.38 16.57 15.24 0 0 0
16/11/2023
16.38
 677,100 16.29 16.38 16.05 0 0 0
15/11/2023
16.29
 2,096,700 15.90 16.38 15.95 0 11,800 -0.2
14/11/2023
15.90
 1,362,300 15.95 16.38 15.67 0 54,900 -0.9
13/11/2023
15.95
 1,336,800 15.48 16.10 15.38 0 0 0
10/11/2023
15.48
 1,822,100 15.90 16.10 15.24 0 9,800 -0.2
09/11/2023
15.90
 1,527,700 15.57 16.10 15.62 21,400 45,600 -0.4
08/11/2023
15.57
 1,583,300 14.57 15.57 14.38 50,800 26,200 0.4
07/11/2023
14.57
 1,020,000 14.43 14.71 14.14 10,300 10,100 0.0
06/11/2023
14.43
 770,400 14.29 14.62 14.14 7,300 15,800 -0.1
03/11/2023
14.29
 1,064,200 14.52 14.67 14.14 12,100 106,900 -1.4
02/11/2023
14.52
 1,176,000 13.81 14.67 13.81 700 51,000 -0.7
01/11/2023
13.81
 857,800 13.19 13.81 13.10 38,500 36,400 0.0
31/10/2023
13.19
 1,132,800 13.10 13.57 13 53,800 58,400 -0.1
30/10/2023
13.10
 661,100 13.14 13.62 12.38 60,200 0 0.8
27/10/2023
13.14
 1,354,600 13.52 13.52 12.62 114,100 9,800 1.4
26/10/2023
13.52
 897,200 14.52 14.52 13.52 0 0 0
25/10/2023
14.52
 737,500 14.81 15 14.52 0 32,100 -0.5
24/10/2023
14.81
 623,000 14.48 14.81 14.19 16,400 300 0.2
23/10/2023
14.48
 741,900 14.95 15.10 14.38 0 0 0
20/10/2023
14.95
 2,113,000 14.57 15.05 13.81 52,700 3,000 0.7
19/10/2023
14.57
 2,804,000 15.67 15.86 14.57 12,800 2,700 0.2
18/10/2023
15.67
 1,808,100 16.76 16.81 15.62 400 3,200 -0.0
17/10/2023
16.76
 1,218,200 17.33 17.43 16.76 20,600 0 0.4
16/10/2023
17.33
 1,143,800 17.81 17.90 17.29 200 4,500 -0.1
13/10/2023
17.81
 1,905,100 17.71 17.86 17.05 11,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |