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

5.03
-0.07
(-1.37%)
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)
11/11/2022
16.01
 971,700 17.19 17.68 16.01 3,200 23,000 -0.4
10/11/2022
17.19
 809,100 18.45 18.45 17.19 0 62,500 -1.2
09/11/2022
18.45
 745,600 18.99 19.04 18.00 0 88,900 -1.8
08/11/2022
18.99
 855,800 17.77 18.99 16.55 0 54,700 -1.1
07/11/2022
17.77
 715,000 18.99 18.99 17.77 0 55,000 -1.1
04/11/2022
18.99
 724,900 19.36 19.40 18.27 4,600 16,000 -0.2
03/11/2022
19.36
 1,149,200 19.58 19.63 18.86 0 17,200 -0.4
02/11/2022
19.58
 577,300 19.45 19.72 19.27 0 10,900 -0.2
01/11/2022
19.45
 799,500 18.99 19.49 18.68 48,100 200 1.0
31/10/2022
18.99
 1,136,700 18.90 19.17 18.27 41,100 1,500 0.8
28/10/2022
18.90
 645,600 18.86 19.31 18.86 7,733 0 0.2
27/10/2022
18.86
 1,681,600 18.32 18.86 17.91 50,700 0 1.0
26/10/2022
18.32
 1,072,900 17.91 18.36 17.28 14,900 0 0.3
25/10/2022
17.91
 827,100 17.55 17.91 16.87 33,500 0 0.6
24/10/2022
17.55
 1,660,000 17.37 17.77 16.51 54,700 0 1.0
21/10/2022
17.37
 1,159,300 18.18 18.18 16.96 8,400 2,600 0.1
20/10/2022
18.18
 414,000 18.36 18.36 17.91 0 17,400 -0.3
19/10/2022
18.36
 352,400 18.32 18.50 18.04 0 1,100 -0.0
18/10/2022
18.32
 743,100 18.36 18.99 18.13 0 8,500 -0.2
17/10/2022
18.36
 337,400 18.54 18.54 18.00 0 600 -0.0
14/10/2022
18.54
 1,358,400 18.32 18.63 17.91 16,400 0 0.3
13/10/2022
18.32
 688,200 18.18 18.32 17.64 11,400 0 0.2
12/10/2022
18.18
 643,000 18.32 18.45 17.73 31,500 200 0.6
11/10/2022
18.32
 559,900 18.77 18.77 17.73 8,000 8,600 -0.0
10/10/2022
18.77
 1,328,800 18.77 18.99 17.64 68,100 4,600 1.3
07/10/2022
18.77
 755,400 20.17 20.17 18.77 0 13,200 -0.3
06/10/2022
20.17
 770,000 20.62 20.62 19.54 0 2,500 -0.1
05/10/2022
20.62
 802,800 19.85 20.62 19.54 75,700 0 1.7
04/10/2022
19.85
 1,769,400 20.08 20.12 19.04 48,700 6,900 0.9
03/10/2022
20.08
 821,800 20.76 20.76 19.94 3,700 9,400 -0.1
30/09/2022
20.76
 850,600 20.85 20.85 19.99 3,100 23,600 -0.5
29/09/2022
20.85
 897,600 20.80 21.16 20.62 0 25,400 -0.6
28/09/2022
20.80
 1,098,200 21.12 21.21 20.44 0 10,800 -0.2
27/09/2022
21.12
 1,818,100 21.35 21.53 20.44 10,300 1,100 0.2
26/09/2022
21.35
 833,400 22.66 22.66 21.26 100 23,700 -0.6
23/09/2022
22.66
 947,000 23.15 23.34 22.43 0 24,077 -0.6
22/09/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
22/09/2022
23.15
 1,365,300 22.66 23.15 21.80 200 42,200 -1.1
21/09/2022
22.66
 712,800 22.70 22.79 22.04 0 55,800 -1.4
20/09/2022
22.70
 1,256,400 23.01 23.23 22.04 0 35,472 -0.9
19/09/2022
23.01
 1,474,500 23.50 23.81 22.79 0 83,635 -2.2
16/09/2022
23.50
 587,800 23.28 23.55 23.19 0 11,430 -0.3
15/09/2022
23.28
 1,934,500 23.55 23.63 22.97 100 37,500 0.1
14/09/2022
23.55
 1,037,100 23.90 23.90 23.28 10,000 4,800 -0.4
13/09/2022
23.90
 895,000 24.17 24.17 23.55 0 13,300 -0.4
12/09/2022
24.17
 976,800 24.43 24.61 23.81 0 16,355 -0.3
09/09/2022
24.43
 1,115,800 24.17 24.43 23.55 200 10,500 -0.3
08/09/2022
24.17
 2,212,700 24.52 24.70 23.55 0 56,700 -1.5
07/09/2022
24.52
 1,209,300 24.26 24.79 24.17 34,700 13,000 0.6
06/09/2022
24.26
 2,452,900 24.35 24.66 23.37 0 34,900 -1.0
05/09/2022
24.35
 1,360,000 25.01 25.14 24.30 0 10,800 -0.3
31/08/2022
25.01
 1,409,800 24.88 25.19 24.30 26,600 0 0.7
30/08/2022
24.88
 1,663,500 25.14 25.28 24.39 0 5,300 -0.1
29/08/2022
25.14
 1,316,500 25.41 25.41 24.08 1,000 34,700 -1.0
26/08/2022
25.41
 1,805,500 25.37 25.72 24.83 400 16,300 -0.5
25/08/2022
25.37
 1,038,300 25.23 25.41 24.79 10,000 16,300 -0.2
24/08/2022
25.23
 2,097,600 24.83 25.46 24.26 100 44,500 -1.3
23/08/2022
24.83
 1,027,400 23.37 24.83 23.19 15,900 0 0.4
22/08/2022
23.37
 1,122,700 24.08 24.08 22.75 0 26,800 -0.7
19/08/2022
24.08
 2,215,300 25.86 25.86 24.08 6,000 53,400 -1.3
18/08/2022
25.86
 1,220,300 26.92 26.92 25.86 3,000 52,200 -1.4
17/08/2022
26.92
 962,800 27.01 27.19 26.48 300 32,300 -1.0
16/08/2022
27.01
 2,746,900 27.01 27.10 26.30 100 8,700 -0.3
15/08/2022
27.01
 950,700 27.72 27.77 27.01 0 51,900 -1.6
12/08/2022
27.72
 755,300 27.72 27.94 26.83 16,500 5,000 0.4
11/08/2022
27.72
 1,048,600 28.30 28.79 27.68 500 82,900 -2.6
10/08/2022
28.30
 1,044,200 28.21 28.61 27.99 1,000 26,300 -0.8
09/08/2022
28.21
 1,170,100 27.54 28.43 27.50 0 0 -0.6
08/08/2022
27.54
 1,418,400 27.68 27.72 27.14 0 19,600 -0.6
05/08/2022
27.68
 639,500 27.54 27.81 27.01 800 16,400 -0.5
04/08/2022
27.54
 962,900 27.68 27.85 26.83 0 25,600 -0.8
03/08/2022
27.68
 1,183,100 27.50 27.72 26.97 17,400 4,400 0.4
02/08/2022
27.50
 870,800 27.81 27.99 27.10 0 36,800 -1.1
01/08/2022
27.81
 613,900 27.45 28.08 27.28 0 20,200 -0.6
29/07/2022
27.45
 2,182,300 26.66 27.90 25.86 31,200 0 1.0
28/07/2022
26.66
 973,400 26.26 27.01 26.34 14,200 200 0.4
27/07/2022
26.26
 619,300 26.52 26.52 25.46 0 12,200 -0.4
26/07/2022
26.52
 448,100 26.66 26.79 26.12 0 29,700 -0.9
25/07/2022
26.66
 801,700 26.30 26.92 26.03 0 21,300 -0.6
22/07/2022
26.30
 2,179,400 25.63 26.52 25.14 200 19,800 0.2
21/07/2022
25.63
 572,400 25.63 25.99 25.50 0 12,100 -0.3
20/07/2022
25.63
 817,300 25.28 26.21 25.41 21,900 200 0.6
19/07/2022
25.28
 560,200 25.19 25.37 24.61 5,800 2,500 0.1
18/07/2022
25.19
 497,400 25.41 25.77 24.92 3,400 0 0.1
15/07/2022
25.41
 680,100 25.37 25.50 24.79 2,400 1,900 0.0
14/07/2022
25.37
 622,900 25.06 25.99 25.06 2,900 14,700 -0.3
13/07/2022
25.06
 556,300 23.46 25.06 23.55 15,000 0 0.4
12/07/2022
23.46
 1,130,600 23.28 23.55 22.30 17,500 200 0.5
11/07/2022
23.28
 773,500 23.55 24.30 22.48 100 32,300 -0.8
08/07/2022
23.55
 807,100 22.66 23.55 22.30 0 17,100 -0.8
07/07/2022
22.66
 1,244,400 21.81 22.66 20.30 37,700 600 0.9
06/07/2022
21.81
 749,300 23.41 23.41 21.81 0 2,100 -0.1
05/07/2022
23.41
 664,700 25.14 25.14 23.41 0 31,100 -0.8
04/07/2022
25.14
 582,000 25.94 25.94 24.83 15,300 83,700 -1.9
01/07/2022
25.94
 608,600 25.77 26.21 24.79 9,100 11,500 -0.1
30/06/2022
25.77
 1,459,100 26.39 26.57 25.37 13,800 7,400 0.2
29/06/2022
26.39
 695,000 26.88 26.88 25.77 500 14,200 -0.4
28/06/2022
26.88
 478,700 26.97 27.37 26.39 100 22,600 -0.7
27/06/2022
26.97
 579,700 26.79 27.37 26.30 300 5,600 -0.2
24/06/2022
26.79
 1,198,300 26.43 27.19 25.32 600 23,500 -0.7
23/06/2022
26.43
 474,900 25.59 26.48 25.06 200 19,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |