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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |