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

0.99
0
(0%)
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
(2026-09-04) 		-0.39 -22.16% 5,939,300 0 0
0.98
1.76
0.98
2 tháng
(2026-08-05) 		-0.50 -26.74% 9,764,400 0 0
0.98
1.92
0.98
3 tháng
(2026-07-06) 		-1.08 -44.08% 16,573,800 0 0
0.98
2.45
0.98
6 tháng
(2026-04-07) 		-2.38 -63.47% 34,401,400 0 0
0.98
4.01
0.98
12 tháng
(2025-10-09) 		-6.73 -83.09% 67,463,100 0 0
0.98
8.10
0.98
24 tháng
(2024-10-14) 		-11.83 -89.62% 205,655,900 0 0
0.98
13.80
0.98
36 tháng
(2023-10-20) 		-13.58 -90.84% 423,934,700 0 0
0.98
18.10
0.98
60 tháng
(2021-11-01) 		-39.28 -96.63% 1,142,003,900 0 0
0.98
52.10
0.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
17.91
 827,100 17.64 17.91 16.87 0 0 0
24/10/2022
17.55
 1,660,000 17.28 17.77 16.51 0 0 0
21/10/2022
17.37
 1,159,300 17.09 17.82 16.96 0 0 0
20/10/2022
18.18
 414,000 18.36 18.36 17.91 0 0 0
19/10/2022
18.36
 352,400 18.41 18.50 18.04 0 0 0
18/10/2022
18.32
 743,100 18.54 18.99 18.13 0 0 0
17/10/2022
18.36
 337,400 18.54 18.54 18.00 0 0 0
14/10/2022
18.54
 1,358,400 18.54 18.63 17.91 0 0 0
13/10/2022
18.32
 688,200 18.18 18.32 17.64 0 0 0
12/10/2022
18.18
 643,000 17.73 18.45 17.73 0 0 0
11/10/2022
18.32
 559,900 18.72 18.77 17.73 0 0 0
10/10/2022
18.77
 1,328,800 18.27 18.99 17.64 0 0 0
07/10/2022
18.77
 755,400 19.45 19.81 18.77 0 0 0
06/10/2022
20.17
 770,000 20.62 20.62 19.54 0 0 0
05/10/2022
20.62
 802,800 19.85 20.62 19.54 0 0 0
04/10/2022
19.85
 1,769,400 19.94 20.12 19.04 0 0 0
03/10/2022
20.08
 821,800 20.71 20.71 19.94 0 0 0
30/09/2022
20.76
 850,600 20.71 20.80 19.99 0 0 0
29/09/2022
20.85
 897,600 20.98 21.16 20.62 0 0 0
28/09/2022
20.80
 1,098,200 20.98 21.21 20.44 0 0 0
27/09/2022
21.12
 1,818,100 21.07 21.53 20.44 0 0 0
26/09/2022
21.35
 833,400 22.16 22.66 21.26 0 0 0
23/09/2022
22.66
 947,000 23.06 23.34 22.43 0 0 0
22/09/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
22/09/2022
23.15
 1,365,300 22.61 23.15 21.80 0 0 0
21/09/2022
22.66
 712,800 22.66 22.79 22.04 0 0 0
20/09/2022
22.70
 1,256,400 23.01 23.23 22.04 0 0 0
19/09/2022
23.01
 1,474,500 23.50 23.81 22.79 0 0 0
16/09/2022
23.50
 587,800 23.46 23.55 23.19 0 0 0
15/09/2022
23.28
 1,934,500 23.50 23.63 22.97 0 0 0
14/09/2022
23.55
 1,037,100 23.55 23.81 23.28 0 0 0
13/09/2022
23.90
 895,000 24.08 24.08 23.55 0 0 0
12/09/2022
24.17
 976,800 24.48 24.61 23.81 0 0 0
09/09/2022
24.43
 1,115,800 23.99 24.43 23.55 0 0 0
08/09/2022
24.17
 2,212,700 24.52 24.70 23.55 0 0 0
07/09/2022
24.52
 1,209,300 24.35 24.79 24.17 0 0 0
06/09/2022
24.26
 2,452,900 24.08 24.66 23.37 0 0 0
05/09/2022
24.35
 1,360,000 25.01 25.14 24.30 0 0 0
31/08/2022
25.01
 1,409,800 24.88 25.19 24.30 0 0 0
30/08/2022
24.88
 1,663,500 25.01 25.28 24.39 0 0 0
29/08/2022
25.14
 1,316,500 24.79 25.23 24.08 0 0 0
26/08/2022
25.41
 1,805,500 25.37 25.72 24.83 0 0 0
25/08/2022
25.37
 1,038,300 25.23 25.41 24.79 0 0 0
24/08/2022
25.23
 2,097,600 25.10 25.46 24.26 0 0 0
23/08/2022
24.83
 1,027,400 23.28 24.83 23.19 0 0 0
22/08/2022
23.37
 1,122,700 23.19 23.81 22.75 0 0 0
19/08/2022
24.08
 2,215,300 24.88 25.68 24.08 0 0 0
18/08/2022
25.86
 1,220,300 26.66 26.88 25.86 0 0 0
17/08/2022
26.92
 962,800 27.06 27.19 26.48 0 0 0
16/08/2022
27.01
 2,746,900 27.10 27.10 26.30 0 0 0
15/08/2022
27.01
 950,700 27.77 27.77 27.01 0 0 0
12/08/2022
27.72
 755,300 26.83 27.94 26.83 0 0 0
11/08/2022
27.72
 1,048,600 28.79 28.79 27.68 0 0 0
10/08/2022
28.30
 1,044,200 28.21 28.61 27.99 0 0 0
09/08/2022
28.21
 1,170,100 27.54 28.43 27.50 0 0 0
08/08/2022
27.54
 1,418,400 27.68 27.72 27.14 0 0 0
05/08/2022
27.68
 639,500 27.54 27.81 27.01 0 0 0
04/08/2022
27.54
 962,900 27.85 27.85 26.83 0 0 0
03/08/2022
27.68
 1,183,100 27.19 27.72 26.97 0 0 0
02/08/2022
27.50
 870,800 27.94 27.99 27.10 0 0 0
01/08/2022
27.81
 613,900 27.72 28.08 27.28 0 0 0
29/07/2022
27.45
 2,182,300 26.66 27.90 25.86 0 0 0
28/07/2022
26.66
 973,400 26.34 27.01 26.34 0 0 0
27/07/2022
26.26
 619,300 26.21 26.52 25.46 0 0 0
26/07/2022
26.52
 448,100 26.70 26.79 26.12 0 0 0
25/07/2022
26.66
 801,700 26.43 26.92 26.03 0 0 0
22/07/2022
26.30
 2,179,400 25.63 26.52 25.14 0 0 0
21/07/2022
25.63
 572,400 25.77 25.99 25.50 0 0 0
20/07/2022
25.63
 817,300 25.41 26.21 25.41 0 0 0
19/07/2022
25.28
 560,200 25.14 25.37 24.61 0 0 0
18/07/2022
25.19
 497,400 25.41 25.77 24.92 0 0 0
15/07/2022
25.41
 680,100 25.41 25.50 24.79 0 0 0
14/07/2022
25.37
 622,900 25.77 25.99 25.06 0 0 0
13/07/2022
25.06
 556,300 23.72 25.06 23.55 0 0 0
12/07/2022
23.46
 1,130,600 23.01 23.55 22.30 0 0 0
11/07/2022
23.28
 773,500 23.99 24.30 22.48 0 0 0
08/07/2022
23.55
 807,100 22.83 23.55 22.30 0 0 0
07/07/2022
22.66
 1,244,400 20.44 22.66 20.30 0 0 0
06/07/2022
21.81
 749,300 21.81 22.12 21.81 0 0 0
05/07/2022
23.41
 664,700 24.79 24.88 23.41 0 0 0
04/07/2022
25.14
 582,000 25.77 25.94 24.83 0 0 0
01/07/2022
25.94
 608,600 25.72 26.21 24.79 0 0 0
30/06/2022
25.77
 1,459,100 26.39 26.57 25.37 0 0 0
29/06/2022
26.39
 695,000 26.79 26.79 25.77 0 0 0
28/06/2022
26.88
 478,700 27.01 27.37 26.39 0 0 0
27/06/2022
26.97
 579,700 26.74 27.37 26.30 0 0 0
24/06/2022
26.79
 1,198,300 26.48 27.19 25.32 0 0 0
23/06/2022
26.43
 474,900 25.59 26.48 25.06 0 0 0
22/06/2022
25.59
 1,107,100 22.75 25.68 22.75 0 0 0
21/06/2022
24.43
 1,741,800 24.43 25.77 24.43 0 0 0
20/06/2022
26.26
 2,119,300 26.26 27.45 26.26 0 0 0
17/06/2022
28.21
 202,400 28.21 28.21 28.21 0 0 0
16/06/2022
30.30
 488,300 31.28 31.99 30.30 0 0 0
15/06/2022
31.28
 1,879,500 29.77 31.54 29.37 0 0 0
14/06/2022
31.54
 833,000 31.54 33.05 31.54 0 0 0
13/06/2022
33.90
 419,600 33.94 34.92 33.90 0 0 0
10/06/2022
36.43
 756,700 37.76 37.76 36.43 0 0 0
09/06/2022
38.12
 512,800 38.03 38.65 37.76 0 0 0
08/06/2022
38.38
 443,600 38.92 39.27 37.89 0 0 0
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/06/2022
38.92
 613,100 38.74 39.09 37.50 0 0 0
06/06/2022
38.25
 1,230,100 38.25 38.37 37.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc