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

1.54
-0.11
(-6.67%)
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
(2026-08-12) 		-0.21 -10.94% 3,800,300 -5,400 0
1.65
1.92
1.65
2 tháng
(2026-07-13) 		-0.31 -15.35% 9,326,700 12,100 0
1.65
2.02
1.65
3 tháng
(2026-06-15) 		-1.18 -40.83% 14,676,700 -42,510 0
1.65
2.93
1.65
6 tháng
(2026-03-16) 		-3.08 -64.30% 31,751,500 -94,491 -0.0
1.65
4.79
1.65
12 tháng
(2025-09-16) 		-7.15 -80.70% 66,503,700 -214,491 -1.2
1.65
8.86
1.65
24 tháng
(2024-09-23) 		-12.09 -87.61% 210,233,200 163,947 0.1
1.65
14.10
1.65
36 tháng
(2023-09-27) 		-15.86 -90.27% 450,916,700 172,211 0.1
1.65
18.10
1.65
60 tháng
(2021-10-07) 		-34.77 -95.31% 1,144,676,900 -618,432 0.5
1.65
52.10
1.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |