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

5.07
-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)
10/04/2023
11.49
 1,864,200 11.80 11.98 11.49 0 33,100 -0.4
07/04/2023
11.80
 1,518,200 11.76 11.94 11.53 3,700 10,800 -0.1
06/04/2023
11.76
 4,311,900 11.31 12.07 11.49 15,000 0 0.2
05/04/2023
11.31
 1,071,100 11.22 11.40 11.13 6,800 0 0.1
04/04/2023
11.22
 1,672,000 10.76 11.22 10.72 36,000 0 0.4
03/04/2023
10.76
 582,800 10.72 10.85 10.72 2,700 0 0.0
31/03/2023
10.72
 756,300 10.81 10.85 10.67 0 31,700 -0.4
30/03/2023
10.81
 928,800 10.85 11.03 10.76 0 2,200 -0.0
29/03/2023
10.85
 631,000 10.90 10.94 10.67 0 1,100 -0.0
28/03/2023
10.90
 651,800 10.85 10.94 10.72 0 0 0.4
27/03/2023
10.85
 767,800 10.67 10.94 10.58 33,000 200 0.4
24/03/2023
10.67
 778,100 10.63 10.76 10.49 0 0 0
23/03/2023
10.63
 959,100 10.85 10.85 10.13 0 4,200 -0.0
22/03/2023
10.85
 525,200 10.99 11.13 10.81 0 0 0
21/03/2023
10.99
 847,900 10.81 10.99 10.67 0 24,600 0.3
20/03/2023
10.81
 1,136,600 11.31 11.31 10.81 0 37,100 -0.4
17/03/2023
11.31
 601,900 11.26 11.40 10.99 0 1,000 -0.0
16/03/2023
11.26
 967,200 11.67 11.67 11.08 8,500 15,400 -0.1
15/03/2023
11.67
 2,241,100 10.99 11.67 10.99 57,000 10,000 0.6
14/03/2023
10.99
 1,416,700 11.31 11.40 10.76 0 52,200 -0.6
13/03/2023
11.31
 780,500 11.40 11.40 11.13 0 2,600 -0.0
10/03/2023
11.40
 1,174,400 11.40 11.40 11.13 8,600 0 0.1
09/03/2023
11.40
 1,361,900 11.26 11.44 11.13 29,000 0 0.4
08/03/2023
11.26
 2,079,700 10.85 11.26 10.49 37,600 0 0.5
07/03/2023
10.85
 1,152,300 10.63 10.85 10.49 7,800 2,100 0.1
06/03/2023
10.63
 664,800 10.67 10.90 10.63 0 4,300 -0.1
03/03/2023
10.67
 634,300 10.85 10.94 10.49 0 0 0.5
02/03/2023
10.85
 639,700 10.85 10.94 10.63 0 0 0.5
01/03/2023
10.85
 1,192,300 10.27 10.85 9.95 37,500 0 0.5
28/02/2023
10.27
 529,000 10.40 10.58 10.18 0 300 -0.0
27/02/2023
10.40
 1,050,900 10.94 11.08 10.40 5,100 10,900 -0.1
24/02/2023
10.94
 483,000 11.13 11.17 10.85 20,800 0 0.3
23/02/2023
11.13
 1,016,800 11.40 11.40 10.81 9,000 61,300 -0.6
22/02/2023
11.40
 1,997,300 11.67 11.67 11.17 5,000 4,800 0.0
21/02/2023
11.67
 1,107,900 11.94 12.17 11.62 0 4,000 -0.1
20/02/2023
11.94
 1,819,100 11.26 11.94 11.17 54,100 0 0.7
17/02/2023
11.26
 722,800 11.31 11.49 11.17 21,300 0 0.3
16/02/2023
11.31
 770,500 11.17 11.40 11.08 11,200 0 0.1
15/02/2023
11.17
 1,009,400 11.13 11.49 10.99 0 6,500 -0.1
14/02/2023
11.13
 1,519,600 10.85 11.22 10.45 0 0 0.2
13/02/2023
10.85
 2,461,000 11.67 11.76 10.85 20,400 6,900 0.2
10/02/2023
11.67
 1,083,600 11.98 12.07 11.58 0 0 0.1
09/02/2023
11.98
 807,900 12.03 12.17 11.80 0 0 0.1
08/02/2023
12.03
 1,583,500 11.89 12.17 11.44 6,900 1,200 0.1
07/02/2023
11.89
 1,497,600 12.03 12.26 11.80 1,000 1,500 -0.0
06/02/2023
12.03
 1,193,900 12.07 12.07 11.76 0 900 -0.0
03/02/2023
12.07
 2,068,100 12.35 12.44 11.85 0 12,700 -0.2
02/02/2023
12.35
 2,533,300 12.93 13.07 12.26 69,900 36,000 0.5
01/02/2023
12.93
 5,196,900 13.57 14.02 12.93 1,000 34,300 -0.5
31/01/2023
13.57
 4,349,000 13.11 13.75 13.21 35,000 16,800 0.3
30/01/2023
13.11
 3,264,900 12.62 13.34 12.62 0 0 0.6
27/01/2023
12.62
 1,453,500 12.53 12.84 12.44 40,600 0 0.6
19/01/2023
12.53
 1,525,900 12.80 12.80 12.44 18,200 9,400 0.1
18/01/2023
12.80
 1,355,700 12.17 12.80 12.17 9,800 26,700 -0.2
17/01/2023
12.17
 1,730,500 11.40 12.17 11.44 51,300 0 0.7
16/01/2023
11.40
 1,176,500 11.76 11.94 11.35 26,500 20,000 0.1
13/01/2023
11.76
 2,422,500 12.39 12.48 11.76 0 26,300 -0.3
12/01/2023
12.39
 714,100 12.48 12.53 12.17 300 300 0
11/01/2023
12.48
 695,300 12.53 12.57 12.39 19,400 4,400 0.2
10/01/2023
12.53
 1,321,300 12.39 12.57 12.03 28,900 20,100 0.1
09/01/2023
12.39
 786,400 12.53 12.66 12.30 22,400 1,000 0.3
06/01/2023
12.53
 1,394,600 12.84 12.93 12.35 16,100 85,500 -1.0
05/01/2023
12.84
 1,188,600 12.89 12.93 12.62 20,400 0 0.3
04/01/2023
12.89
 1,670,300 12.93 13.11 12.66 0 0 1.1
03/01/2023
12.93
 1,786,200 12.30 12.93 12.21 86,500 7,300 1.1
30/12/2022
12.30
 1,317,000 12.35 12.48 12.12 0 3,300 -0.0
29/12/2022
12.35
 2,015,800 12.57 12.71 12.21 1,400 0 0.0
28/12/2022
12.57
 1,990,500 12.39 12.84 12.12 0 0 0.6
27/12/2022
12.39
 1,819,900 12.35 12.48 11.85 45,500 1,900 0.6
26/12/2022
12.35
 1,854,100 13.25 13.39 12.35 0 0 2.5
23/12/2022
13.25
 3,623,300 12.53 13.25 11.94 0 0 2.5
22/12/2022
12.53
 4,394,600 12.84 12.89 11.98 204,600 23,200 2.5
21/12/2022
12.84
 2,912,500 13.79 13.79 12.84 1,000 8,300 -0.1
20/12/2022
13.79
 2,521,900 14.79 14.79 13.79 0 9,800 -0.1
19/12/2022
14.79
 4,656,500 15.01 15.29 14.47 20,400 0 0.3
16/12/2022
15.01
 4,174,200 15.10 15.33 14.56 7,800 0 0.1
15/12/2022
15.10
 3,163,600 14.52 15.10 14.29 15,000 0 0.3
14/12/2022
14.52
 6,240,000 13.57 14.52 13.11 800 100 0.0
13/12/2022
13.57
 2,842,300 13.39 13.57 12.80 0 1,400 -0.0
12/12/2022
13.39
 3,309,000 14.02 14.34 13.25 200 12,800 -0.2
09/12/2022
14.02
 3,263,500 13.34 14.02 12.89 0 16,600 -0.3
08/12/2022
13.34
 6,965,800 13.30 13.75 12.44 21,800 24,300 -0.0
07/12/2022
13.30
 2,504,000 14.29 14.34 13.30 25,300 10,600 0.2
06/12/2022
14.29
 5,061,200 14.34 15.01 13.88 18,100 7,200 0.2
05/12/2022
14.34
 5,072,300 13.43 14.34 13.11 16,700 2,100 0.2
02/12/2022
13.43
 4,716,500 13.25 13.84 12.53 38,300 16,500 0.3
01/12/2022
13.25
 4,463,000 13.34 13.88 12.71 600 34,900 -0.5
30/11/2022
13.34
 2,375,800 12.80 13.61 12.80 0 78,318 -1.2
29/11/2022
12.80
 6,034,100 11.98 12.80 11.44 3,000 57,000 -0.8
28/11/2022
11.98
 1,557,700 11.22 11.98 11.76 0 19,160 -0.3
25/11/2022
11.22
 5,791,700 10.49 11.22 9.77 10,600 600 0.1
24/11/2022
10.49
 39,900 11.26 11.26 10.49 0 10 -0.0
23/11/2022
11.26
 78,200 12.07 12.07 11.26 0 0 -0.0
22/11/2022
12.07
 1,138,400 12.98 12.98 12.07 1,700 2,250 -0.0
21/11/2022
12.98
 909,800 13.93 13.93 12.98 0 40,100 -0.6
18/11/2022
13.93
 1,496,600 13.66 13.97 12.84 0 33,469 -0.5
17/11/2022
13.66
 3,919,100 12.98 13.66 12.12 47,400 0 0.7
16/11/2022
12.98
 1,266,800 13.88 14.29 12.93 6,400 4,200 0.0
15/11/2022
13.88
 12,100 14.92 14.92 13.88 0 0 -0.0
14/11/2022
14.92
 62,900 16.01 16.01 14.92 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |