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)
04/06/2020
8.57
 14,610 7.50 8.57 7.50 0 0 0
03/06/2020
8.06
 5,000 8.06 9.20 8.06 0 0 0
02/06/2020
8.64
 24,470 9.28 9.28 8.64 0 0 0
01/06/2020
9.28
 17,390 9.45 9.45 8.96 0 0 0
29/05/2020
9.59
 9,410 9.59 9.59 9.54 0 0 0
28/05/2020
9.59
 11,550 9.35 9.59 9.35 0 0 0
27/05/2020
9.54
 11,090 9.45 9.54 8.79 0 0 0
26/05/2020
9.45
 7,790 9.45 9.49 8.81 0 0 0
25/05/2020
9.45
 15,130 9.49 9.49 8.86 0 0 0
22/05/2020
9.49
 16,450 9.37 9.49 8.86 0 0 0
21/05/2020
9.37
 21,520 9.49 9.49 9.35 0 0 0
20/05/2020
9.49
 129,310 9.49 9.54 9.40 0 0 0
19/05/2020
9.49
 192,150 9.59 9.59 8.93 0 0 0
18/05/2020
9.59
 5,090 9.59 9.59 9.10 0 0 0
15/05/2020
9.59
 13,630 9.59 9.64 9.49 0 0 0
14/05/2020
9.59
 19,690 9.69 9.69 9.49 0 0 0
13/05/2020
9.49
 20,120 9.30 9.49 9.15 0 0 0
12/05/2020
9.30
 19,890 9.15 9.35 9.06 0 0 0
11/05/2020
8.96
 18,630 8.96 9.06 8.67 0 0 0
08/05/2020
8.67
 17,760 7.60 8.69 7.57 0 0 0
07/05/2020
8.13
 2,930 8.74 8.74 8.13 0 0 0
06/05/2020
8.74
 7,620 9.10 9.10 8.47 0 0 0
05/05/2020
9.10
 1,710 9.23 9.23 8.59 0 0 0
04/05/2020
9.23
 2,030 9.25 9.25 8.79 0 0 0
29/04/2020
9.30
 32,620 9.30 9.30 8.76 0 0 0
28/04/2020
9.30
 34,410 9.30 9.35 9.15 0 0 0
27/04/2020
9.30
 50,930 9.25 9.30 8.72 0 0 0
24/04/2020
9.25
 1,170 9.25 9.25 9.15 0 0 0
23/04/2020
9.25
 1,120 8.67 9.25 8.67 0 0 0
22/04/2020
8.67
 10,070 9.25 9.25 8.67 0 0 0
21/04/2020
9.25
 4,090 9.25 9.25 8.67 0 0 0
20/04/2020
9.25
 2,210 9.35 9.35 8.74 0 0 0
17/04/2020
9.35
 18,930 9.15 9.35 8.76 0 0 0
16/04/2020
9.30
 56,590 9.74 9.74 9.06 0 0 0
15/04/2020
9.74
 78,280 9.40 9.88 9.40 0 0 0
14/04/2020
9.40
 45,200 9.40 9.42 9.35 0 0 0
13/04/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
13/04/2020
8.81
 42,920 8.81 8.81 8.81 0 0 0
10/04/2020
8.25
 41,940 8.25 8.36 8.25 0 0 0
09/04/2020
8.25
 39,740 7.91 8.46 7.91 0 0 0
08/04/2020
7.91
 29,940 7.94 8.49 7.91 0 0 0
07/04/2020
7.94
 29,370 8.01 8.11 7.94 0 0 0
06/04/2020
8.01
 27,340 7.91 8.46 7.91 0 0 0
03/04/2020
7.91
 26,620 7.70 7.91 7.70 0 0 0
01/04/2020
7.70
 28,830 7.67 7.70 7.67 0 0 0
31/03/2020
7.67
 48,230 7.63 7.67 7.63 0 0 0
30/03/2020
7.63
 35,300 7.60 7.63 7.60 0 0 0
27/03/2020
7.60
 38,850 7.60 7.60 7.56 0 0 0
26/03/2020
7.60
 37,220 7.60 7.60 7.60 0 0 0
25/03/2020
7.60
 33,870 7.56 7.60 7.56 0 0 0
24/03/2020
7.56
 35,560 7.56 7.56 7.53 0 0 0
23/03/2020
7.56
 36,030 7.60 7.60 7.56 0 0 0
20/03/2020
7.60
 51,150 7.60 7.60 7.56 0 0 0
19/03/2020
7.60
 57,250 7.63 7.63 7.60 0 0 0
18/03/2020
7.63
 118,030 7.63 7.67 7.63 0 0 0
17/03/2020
7.63
 127,180 7.63 7.63 7.60 0 0 0
16/03/2020
7.63
 146,470 7.67 7.67 7.53 0 0 0
13/03/2020
7.67
 158,310 7.91 7.91 7.49 0 0 0
12/03/2020
7.91
 142,300 7.91 7.91 7.84 0 0 0
11/03/2020
7.91
 48,980 7.91 7.91 7.87 0 0 0
10/03/2020
7.91
 51,450 7.91 7.91 7.87 0 0 0
09/03/2020
7.91
 61,280 7.94 7.94 7.87 0 0 0
06/03/2020
7.94
 59,950 7.94 7.98 7.91 0 0 0
05/03/2020
7.94
 59,930 7.94 7.98 7.94 0 0 0
04/03/2020
7.94
 55,090 7.91 7.94 7.91 0 0 0
03/03/2020
7.91
 58,370 7.91 7.94 7.87 0 0 0
02/03/2020
7.91
 63,600 7.91 7.91 7.87 0 0 0
28/02/2020
7.91
 94,210 7.91 7.91 7.87 0 0 0
27/02/2020
7.91
 74,690 7.91 7.94 7.91 0 0 0
26/02/2020
7.91
 94,750 7.91 7.91 7.87 0 0 0
25/02/2020
7.91
 96,820 7.87 7.91 7.84 0 0 0
24/02/2020
7.87
 101,900 7.87 7.87 7.84 0 0 0
21/02/2020
7.87
 113,380 7.73 7.91 7.73 0 0 0
20/02/2020
7.73
 136,800 7.91 7.94 7.73 0 0 0
19/02/2020
7.91
 138,130 7.91 7.91 7.87 0 0 0
18/02/2020
7.91
 140,360 7.94 7.98 7.91 0 0 0
17/02/2020
7.94
 139,760 7.94 7.98 7.91 0 0 0
14/02/2020
7.94
 140,400 7.94 7.98 7.87 0 0 0
13/02/2020
7.94
 93,230 7.94 7.94 7.91 0 0 0
12/02/2020
7.94
 105,800 7.91 7.98 7.87 0 0 0
11/02/2020
7.91
 119,690 7.91 7.98 7.91 0 0 0
10/02/2020
7.91
 113,300 7.94 7.94 7.87 0 0 0
07/02/2020
7.94
 108,230 7.94 7.98 7.91 0 0 0
06/02/2020
7.94
 149,550 7.94 7.98 7.91 0 0 0
05/02/2020
7.91
 124,620 7.91 7.94 7.87 0 0 0
04/02/2020
7.91
 130,420 7.91 7.94 7.87 0 0 0
03/02/2020
7.91
 131,620 7.91 7.94 7.87 0 0 0
31/01/2020
7.91
 93,700 7.94 7.94 7.87 0 0 0
30/01/2020
7.94
 92,370 7.98 7.98 7.94 0 0 0
22/01/2020
7.98
 120,210 7.94 7.98 7.94 0 0 0
21/01/2020
7.94
 97,440 7.94 7.98 7.94 0 0 0
20/01/2020
7.94
 101,890 7.94 7.98 7.91 0 0 0
17/01/2020
7.94
 104,120 7.94 7.98 7.91 0 0 0
16/01/2020
7.94
 138,560 7.98 7.98 7.72 0 0 0
15/01/2020
7.98
 115,190 7.98 8.01 7.94 0 0 0
14/01/2020
7.98
 90,350 7.94 7.98 7.94 0 0 0
13/01/2020
7.94
 83,610 7.98 7.98 7.94 0 0 0
10/01/2020
7.98
 70,780 7.94 7.98 7.91 0 0 0
09/01/2020
7.94
 93,460 7.91 7.94 7.91 0 0 0
08/01/2020
7.91
 98,120 7.94 7.94 7.91 0 0 0
07/01/2020
7.94
 83,830 7.91 7.94 7.91 0 0 0

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