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)
12/10/2023
17.71
 1,356,700 17.95 18.10 17.62 1,300 2,300 -0.0
11/10/2023
17.95
 1,525,000 17.33 17.95 17.14 0 1,600 -0.0
10/10/2023
17.33
 1,454,000 17.10 17.57 17.10 0 6,800 -0.1
09/10/2023
17.10
 960,700 16.81 17.10 16.57 0 7,600 -0.1
06/10/2023
16.81
 1,702,600 16.76 16.90 16.05 0 300 -0.0
05/10/2023
16.76
 2,034,600 17.10 17.48 16.67 1,700 0 0.0
04/10/2023
17.10
 2,198,100 16.67 17.33 16.05 20,300 500 0.3
03/10/2023
16.67
 2,840,600 17.43 17.43 16.24 0 0 0
02/10/2023
17.43
 1,476,900 17.62 18.10 17.38 0 18,800 -0.4
29/09/2023
17.62
 1,798,400 17.38 17.71 17.24 0 6,700 -0.1
28/09/2023
17.38
 1,844,700 17.57 17.57 16.76 2,000 0 0.0
27/09/2023
17.57
 2,619,700 17.48 17.57 16.57 17,900 2,900 0.3
26/09/2023
17.48
 3,193,700 18.76 18.76 17.48 11,200 5,300 0.1
25/09/2023
18.76
 2,534,100 20.14 20.19 18.76 2,800 1,300 0.0
22/09/2023
20.14
 3,035,700 21.05 21.05 19.62 6,500 900 0.1
21/09/2023
21.05
 3,925,800 20.81 21.52 20.62 0 0 0
20/09/2023
20.81
 1,869,600 20.52 20.86 20.38 3,600 0 0.1
19/09/2023
20.52
 2,180,000 19.90 20.52 19.33 800 0 0.0
18/09/2023
19.90
 1,914,600 20.24 20.43 19.52 0 0 0
15/09/2023
20.24
 1,516,800 20.10 20.57 19.90 0 1,000 -0.0
14/09/2023
20.10
 2,593,600 20.76 20.81 20.05 0 0 0
13/09/2023
20.76
 3,031,400 20.67 20.95 20.24 0 12,900 -0.3
12/09/2023
20.67
 1,988,100 20.10 20.67 19.57 0 0 0
11/09/2023
20.10
 4,807,300 21.57 21.62 20.10 1,100 15,700 -0.3
08/09/2023
21.57
 2,118,900 21.57 21.81 21.29 12,400 0 0.3
07/09/2023
21.57
 2,882,900 21.81 22.14 21.57 0 19,400 -0.4
06/09/2023
21.81
 3,485,400 21.24 21.81 20.76 9,400 0 0.2
05/09/2023
21.24
 2,882,800 20.62 21.33 20.62 0 5,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |