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)
23/10/2020
6.84
 400,060 6.79 6.93 6.71 0 0 0
22/10/2020
6.76
 1,266,880 6.65 6.76 6.41 0 0 0
21/10/2020
6.68
 500,070 6.82 6.98 6.68 0 0 0
20/10/2020
6.82
 237,250 6.79 6.87 6.68 0 0 0
19/10/2020
6.76
 1,108,110 6.71 6.79 6.46 0 0 0
16/10/2020
6.76
 244,670 6.82 7.03 6.71 0 0 0
15/10/2020
6.82
 253,610 6.93 6.93 6.73 0 0 0
14/10/2020
6.95
 1,391,200 7.14 7.14 6.79 0 0 0
13/10/2020
7.25
 717,770 7.25 7.33 7.14 0 0 0
12/10/2020
7.33
 1,889,430 7.33 7.44 7.23 0 0 0
09/10/2020
7.23
 1,065,050 7.31 7.36 7.01 0 0 0
08/10/2020
7.31
 1,128,820 7.09 7.31 7.01 0 0 0
07/10/2020
7.17
 848,930 7.20 7.25 6.98 0 0 0
06/10/2020
7.20
 1,761,820 7.09 7.20 6.87 0 0 0
05/10/2020
7.03
 1,609,500 6.73 7.03 6.68 0 0 0
02/10/2020
6.93
 1,037,990 6.93 7.03 6.73 0 0 0
01/10/2020
6.87
 512,600 6.76 6.87 6.68 0 0 0
30/09/2020
6.71
 2,014,790 6.41 6.71 6.22 0 0 0
29/09/2020
6.49
 739,610 6.68 6.71 6.46 0 0 0
28/09/2020
6.65
 773,410 6.87 6.87 6.57 0 0 0
25/09/2020
6.90
 2,769,820 7.36 7.44 6.90 0 0 0
24/09/2020
7.42
 984,090 7.31 7.50 7.28 0 0 0
23/09/2020
7.42
 1,114,730 7.12 7.42 7.12 0 0 0
22/09/2020
7.14
 1,190,130 7.06 7.20 6.82 0 0 0
21/09/2020
7.23
 1,000,710 7.23 7.31 7.06 0 0 0
18/09/2020
7.20
 925,760 6.98 7.20 6.98 0 0 0
17/09/2020
7.03
 2,011,370 6.95 7.03 6.52 0 0 0
16/09/2020
6.98
 841,290 6.93 7.09 6.79 0 0 0
15/09/2020
7.01
 651,310 7.06 7.25 6.90 0 0 0
14/09/2020
7.03
 2,369,190 6.93 7.06 6.43 0 0 0
11/09/2020
6.90
 1,523,530 6.52 6.93 6.41 0 0 0
10/09/2020
6.49
 616,780 6.43 6.54 6.33 0 0 0
09/09/2020
6.41
 1,368,640 6.13 6.41 5.83 0 0 0
08/09/2020
6.16
 990,620 6.19 6.22 5.92 0 0 0
07/09/2020
6.19
 683,130 6.27 6.38 6.13 0 0 0
04/09/2020
6.33
 524,910 6.43 6.43 6.24 0 0 0
03/09/2020
6.43
 930,540 6.54 6.60 6.35 0 0 0
01/09/2020
6.49
 959,650 6.33 6.49 6.00 0 0 0
31/08/2020
6.33
 701,990 6.54 6.60 6.27 0 0 0
28/08/2020
6.60
 1,006,040 6.82 6.87 6.60 0 0 0
27/08/2020
6.82
 770,180 6.93 7.03 6.76 0 0 0
26/08/2020
6.93
 791,910 6.84 7.01 6.76 0 0 0
25/08/2020
6.87
 985,180 6.98 6.98 6.68 0 0 0
24/08/2020
7.01
 698,460 7.14 7.23 7.01 0 0 0
21/08/2020
7.12
 997,620 6.87 7.12 6.84 0 0 0
20/08/2020
6.87
 1,163,840 6.76 6.90 6.54 0 0 0
19/08/2020
6.82
 581,260 6.82 6.87 6.60 0 0 0
18/08/2020
6.82
 594,690 6.95 6.95 6.68 0 0 0
17/08/2020
6.98
 471,110 6.98 7.09 6.90 0 0 0
14/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/08/2020
7.09
 430,580 6.87 7.14 6.87 0 0 0
13/08/2020
6.87
 961,520 6.38 6.87 6.16 0 0 0
12/08/2020
6.43
 376,130 6.67 6.67 6.38 0 0 0
11/08/2020
6.67
 302,750 6.79 6.79 6.62 0 0 0
10/08/2020
6.79
 307,970 6.62 6.82 6.62 0 0 0
07/08/2020
6.57
 575,730 6.28 6.72 6.28 0 0 0
06/08/2020
6.28
 347,250 6.28 6.33 6.23 0 0 0
05/08/2020
6.28
 106,530 6.13 6.28 6.09 0 0 0
04/08/2020
6.18
 103,790 6.18 6.23 6.13 0 0 0
03/08/2020
6.18
 121,850 6.09 6.33 6.09 0 0 0
31/07/2020
6.09
 104,940 6.09 6.09 5.84 0 0 0
30/07/2020
6.09
 96,570 6.09 6.09 5.94 0 0 0
29/07/2020
6.09
 108,300 6.13 6.13 5.75 0 0 0
28/07/2020
6.13
 104,830 5.99 6.33 5.99 0 0 0
27/07/2020
5.99
 123,570 6.04 6.13 5.82 0 0 0
24/07/2020
6.23
 123,910 6.28 6.28 6.04 0 0 0
23/07/2020
6.28
 203,870 6.04 6.28 5.94 0 0 0
22/07/2020
6.04
 102,230 6.09 6.13 5.94 0 0 0
21/07/2020
6.09
 95,160 6.04 6.09 5.89 0 0 0
20/07/2020
6.13
 134,660 6.13 6.43 6.09 0 0 0
17/07/2020
6.43
 127,500 6.33 6.48 6.23 0 0 0
16/07/2020
6.38
 151,340 6.43 6.43 6.26 0 0 0
15/07/2020
6.43
 122,280 6.43 6.48 6.38 0 0 0
14/07/2020
6.38
 235,270 6.23 6.43 6.23 0 0 0
13/07/2020
6.23
 427,200 5.99 6.28 5.99 0 0 0
10/07/2020
5.99
 54,180 6.01 6.18 5.99 0 0 0
09/07/2020
6.09
 121,810 6.13 6.13 5.94 0 0 0
08/07/2020
6.09
 108,100 6.04 6.09 5.89 0 0 0
07/07/2020
6.09
 86,510 6.13 6.18 6.04 0 0 0
06/07/2020
6.23
 41,910 6.26 6.67 6.13 0 0 0
03/07/2020
6.26
 49,100 5.60 6.28 5.60 0 0 0
02/07/2020
5.89
 120,180 5.89 5.89 5.89 0 0 0
01/07/2020
6.33
 5,810 6.33 6.33 6.33 0 0 0
30/06/2020
6.79
 4,280 6.79 6.79 6.79 0 0 0
29/06/2020
7.30
 6,870 7.30 7.67 7.30 0 0 0
26/06/2020
7.84
 8,160 7.84 8.96 7.84 0 0 0
25/06/2020
8.42
 7,200 8.42 8.42 8.42 0 0 0
24/06/2020
9.06
 1,970 9.06 9.06 9.06 0 0 0
23/06/2020
9.74
 85,340 9.66 9.74 9.54 0 0 0
22/06/2020
9.66
 90,660 9.35 9.66 9.35 0 0 0
19/06/2020
9.08
 184,550 9.74 9.81 9.08 0 0 0
18/06/2020
9.74
 60,950 9.74 9.79 9.74 0 0 0
17/06/2020
9.74
 61,190 9.74 9.79 9.74 0 0 0
16/06/2020
9.74
 77,740 9.69 9.74 9.69 0 0 0
15/06/2020
9.69
 60,460 9.74 9.74 9.69 0 0 0
12/06/2020
9.74
 89,210 9.69 9.74 9.49 0 0 0
11/06/2020
9.74
 78,300 9.54 9.74 9.23 0 0 0
10/06/2020
9.69
 80,470 9.25 9.69 8.62 0 0 0
09/06/2020
9.25
 36,290 9.30 9.35 8.67 0 0 0
08/06/2020
9.30
 66,810 9.13 9.30 8.50 0 0 0
05/06/2020
9.13
 82,960 8.72 9.13 7.99 0 0 0

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