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

5.13
0.03
(0.59%)
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)
31/08/2023
20.62
 2,957,500 20.19 20.95 19.95 40,100 5,100 0.8
30/08/2023
20.19
 2,099,600 20.29 20.43 19.86 0 13,700 -0.3
29/08/2023
20.29
 3,298,600 19.62 20.33 19.48 800 3,700 -0.1
28/08/2023
19.62
 2,292,500 19.05 19.62 19 0 8,700 -0.2
25/08/2023
19.05
 1,634,400 19.52 19.57 19 5,100 1,000 0.1
24/08/2023
19.52
 2,374,600 19.05 19.52 18.76 8,800 3,200 0.1
23/08/2023
19.05
 1,992,100 19 19.38 18.67 6,000 0 0.1
22/08/2023
19
 2,191,900 19.14 19.24 17.86 800 4,100 -0.1
21/08/2023
19.14
 2,730,900 19.62 19.62 18.57 7,800 2,700 0.1
18/08/2023
19.62
 3,257,000 21.10 21.10 19.62 300 41,700 -0.9
17/08/2023
21.10
 3,109,100 20.95 21.43 20.62 4,300 10,500 -0.1
16/08/2023
20.95
 2,432,900 20.95 21.14 20.57 0 1,300 -0.0
15/08/2023
20.95
 4,166,500 19.81 21.14 20.19 17,400 3,600 0.3
14/08/2023
19.81
 2,815,100 19.19 19.90 19.19 34,500 0 0.7
11/08/2023
19.19
 2,966,800 19 19.19 18.14 0 6,500 -0.1
10/08/2023
19
 1,644,300 19.71 19.81 19 0 300 -0.0
09/08/2023
19.71
 2,269,200 19.71 19.90 19.33 2,100 0 0.0
08/08/2023
19.71
 1,863,900 20.19 20.38 19.67 0 0 0
07/08/2023
20.19
 2,479,400 19.81 20.19 19.62 100 2,000 -0.0
04/08/2023
19.81
 2,177,200 19.52 19.81 19.43 6,800 0 0.1
03/08/2023
19.52
 3,806,400 19.14 19.67 18.76 0 2,500 -0.1
02/08/2023
19.14
 2,197,400 19 19.29 18.76 1,500 0 0.0
01/08/2023
19
 2,314,800 18.62 19.43 18.62 2,000 12,500 -0.2
31/07/2023
18.62
 8,104,100 20 20 18.62 12,300 26,400 -0.3
28/07/2023
20
 1,873,200 20.29 20.38 19.86 9,000 20,000 -0.2
27/07/2023
20.29
 2,801,400 19.81 20.71 19.81 0 39,300 -0.8
26/07/2023
19.81
 1,579,700 19.62 20.10 19.62 41,300 0 0.9
25/07/2023
19.62
 2,008,600 19.90 20 19.48 0 300 -0.0
24/07/2023
19.90
 1,991,900 19.76 20.48 19.43 600 50,000 -1.1
21/07/2023
19.76
 1,807,100 19.43 20.19 19.52 6,400 12,000 -0.1
20/07/2023
19.43
 3,657,200 18.19 19.43 17.90 300 17,300 -0.3
19/07/2023
18.19
 1,908,000 18.43 18.67 18.19 100 0 0.0
18/07/2023
18.43
 2,526,500 18.90 18.95 18.29 20,200 31,400 -0.2
17/07/2023
18.90
 2,700,700 18.67 19.43 18.76 15,500 61,100 -0.9
14/07/2023
18.67
 2,795,900 18.48 18.86 18.29 3,800 31,100 -0.5
13/07/2023
18.48
 3,743,600 17.24 18.48 17.43 27,400 400 0.5
12/07/2023
17.24
 1,457,400 17.24 17.43 17.05 0 34,000 -0.6
11/07/2023
17.24
 1,926,000 17.62 17.81 17.05 0 45,400 -0.8
10/07/2023
17.62
 2,641,600 17.05 17.86 17.10 17,700 500 0.3
07/07/2023
17.05
 1,755,900 16.57 17.33 16.29 7,100 52,700 -0.8
06/07/2023: Cổ tức tiền mặt tỉ lệ: 0.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2023
16.57
 2,277,600 16.06 16.76 15.71 0 3,400 -0.1
05/07/2023
16.05
 1,469,300 16.14 16.37 16.05 100 16,300 -0.3
04/07/2023
16.14
 1,141,800 15.78 16.42 15.60 22,500 9,700 0.2
03/07/2023
15.78
 2,205,900 15.87 16.01 15.29 96,600 0 1.7
30/06/2023
15.87
 1,693,900 16.37 16.46 15.87 35,400 2,900 0.6
29/06/2023
16.37
 1,428,500 16.73 16.82 16.37 12,400 0 0.2
28/06/2023
16.73
 1,742,100 16.55 16.87 16.42 52,900 14,000 0.7
27/06/2023
16.55
 2,860,500 16.91 17.05 16.51 100 500 -0.0
26/06/2023
16.91
 2,178,400 17.19 17.28 16.46 53,700 9,800 0.8
23/06/2023
17.19
 2,761,200 17.64 17.64 17.05 1,000 50,600 -0.9
22/06/2023
17.64
 1,831,200 17.32 17.73 17.32 0 5,800 -0.1
21/06/2023
17.32
 2,315,000 16.91 17.46 16.96 2,500 45,300 -0.8
20/06/2023
16.91
 2,351,100 16.33 16.91 16.19 60,400 0 1.1
19/06/2023
16.33
 2,385,500 16.73 16.82 16.28 1,000 6,800 -0.1
16/06/2023
16.73
 1,955,900 17.19 17.82 16.73 5,000 7,600 -0.0
15/06/2023
17.19
 4,647,800 16.46 17.28 16.37 57,800 400 1.1
14/06/2023
16.46
 1,904,400 16.91 17.32 16.46 6,000 34,700 -0.5
13/06/2023
16.91
 1,789,200 16.73 17.68 16.82 8,400 13,000 -0.1
12/06/2023
16.73
 2,319,000 17.05 17.28 16.33 20,000 48,000 -0.5
09/06/2023
17.05
 2,710,800 16.73 17.23 16.64 67,300 12,500 1.0
08/06/2023
16.73
 3,573,500 17.59 18.45 16.73 0 1,700 -0.0
07/06/2023
17.59
 2,751,700 16.46 17.59 16.51 500 3,200 -0.0
06/06/2023
16.46
 2,126,500 16.01 16.64 15.92 2,000 11,700 -0.2
05/06/2023
16.01
 3,092,500 15.92 17.00 16.01 100 1,400 -0.0
02/06/2023
15.92
 2,521,600 14.88 15.92 15.10 2,300 0 0.0
01/06/2023
14.88
 2,669,500 14.88 15.56 14.74 500 53,600 -0.9
31/05/2023
14.88
 3,580,500 14.74 15.60 14.79 600 135,900 -2.3
30/05/2023
14.74
 4,296,700 14.70 15.29 14.56 100 225,800 -3.7
29/05/2023
14.70
 2,106,400 13.75 14.70 14.11 0 0 0
26/05/2023
13.75
 3,297,400 12.89 13.75 12.98 0 0 0
25/05/2023
12.89
 2,624,800 12.71 13.21 12.57 0 17,000 -0.2
24/05/2023
12.71
 1,161,300 12.80 12.84 12.62 0 0 0
23/05/2023
12.80
 1,405,000 13.07 13.16 12.71 0 0 0
22/05/2023
13.07
 1,661,100 12.75 13.34 12.89 1,700 42,700 -0.6
19/05/2023
12.75
 2,703,400 12.26 13.07 12.17 0 7,200 -0.1
18/05/2023
12.26
 1,315,300 12.30 12.48 12.21 0 200 -0.0
17/05/2023
12.30
 2,268,600 12.75 12.84 12.30 16,400 26,900 -0.1
16/05/2023
12.75
 2,033,400 12.44 12.75 12.30 12,500 0 0.2
15/05/2023
12.44
 2,643,900 13.07 13.21 12.44 0 63,900 -0.9
12/05/2023
13.07
 2,312,600 12.66 13.21 12.57 7,200 100 0.1
11/05/2023
12.66
 2,464,600 12.84 13.02 12.66 15,300 23,100 -0.1
10/05/2023
12.84
 3,769,800 12.17 12.93 12.07 17,100 1,000 0.2
09/05/2023
12.17
 2,220,800 11.94 12.35 12.03 42,600 3,500 0.5
08/05/2023
11.94
 3,152,900 11.17 11.94 11.17 2,900 12,100 -0.1
05/05/2023
11.17
 1,029,700 11.26 11.31 11.08 0 1,300 -0.0
04/05/2023
11.26
 827,300 11.40 11.44 11.22 100 0 0.0
28/04/2023
11.40
 2,171,700 11.17 11.49 11.03 66,800 0 0.8
27/04/2023
11.17
 677,000 11.26 11.26 11.08 1,400 0 0.0
26/04/2023
11.26
 1,027,700 10.99 11.26 10.81 0 0 0.0
25/04/2023
10.99
 877,600 10.85 11.08 10.76 100 0 0.0
24/04/2023
10.85
 699,300 11.03 11.03 10.76 0 0 0.0
21/04/2023
11.03
 721,300 11.03 11.17 10.94 100 0 0.0
20/04/2023
11.03
 695,700 11.03 11.08 10.90 0 500 -0.0
19/04/2023
11.03
 1,533,800 11.17 11.26 10.94 0 0 -0.2
18/04/2023
11.17
 1,766,600 11.03 11.22 10.81 0 17,700 -0.2
17/04/2023
11.03
 1,778,300 11.13 11.13 10.67 0 21,800 -0.3
14/04/2023
11.13
 1,485,200 11.62 11.71 11.13 0 36,700 -0.5
13/04/2023
11.62
 1,065,200 11.85 11.94 11.53 0 8,700 -0.1
12/04/2023
11.85
 1,959,100 11.53 11.98 11.35 39,000 100 0.5
11/04/2023
11.53
 1,298,400 11.49 11.58 11.22 25,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |