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

12.25
0.20
(1.66%)
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
(2024-10-21) 		-1.55 -11.40% 7,514,300 -51,000 -0.7
11.90
13.75
12.05
2 tháng
(2024-09-23) 		-1.75 -12.68% 19,160,700 17,100 0.2
11.90
14.10
12.05
3 tháng
(2024-08-22) 		-0.90 -6.95% 26,739,000 -53,200 -0.7
11.90
14.10
12.05
6 tháng
(2024-05-24) 		-2.81 -18.89% 73,029,500 -5,120 -0.5
11.90
15.76
12.05
12 tháng
(2023-11-27) 		-3.19 -20.92% 197,873,000 17,164 0.4
11.90
18.10
12.05
24 tháng
(2022-12-01) 		-1.20 -9.06% 703,571,100 22,364 7.5
10.27
21.81
12.05
36 tháng
(2021-12-06) 		-33.20 -73.37% 931,718,200 -1,055,579 -19.5
10.27
52.10
12.05
60 tháng
(2019-12-17) 		4.14 52.39% 1,191,563,740 -473,579 -16.9
5.89
52.10
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
14.25
 272,200 14.30 14.35 14.10 0 25,500 -0.4
01/07/2024
14.30
 459,300 14.05 14.30 13.70 5,700 37,700 -0.4
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
14
 538,100 14.30 14.40 14 2,400 8,800 -0.1
27/06/2024
14.19
 441,100 14.24 14.33 14 61,500 0 0.9
26/06/2024
14.24
 315,700 14.10 14.33 14 40,700 600 0.6
25/06/2024
14.19
 532,900 14.10 14.33 13.95 0 8,900 -0.1
24/06/2024
14.10
 1,116,800 14.95 14.95 14.10 0 37,100 -0.6
21/06/2024
14.95
 928,500 14.76 14.95 14.48 0 13,100 -0.2
20/06/2024
14.76
 849,000 14.95 15 14.38 0 15,000 -0.2
19/06/2024
14.76
 498,400 14.90 15 14.67 0 8,900 -0.1
18/06/2024
14.90
 590,300 15.19 15.24 14.90 0 14,000 -0.2
17/06/2024
15.10
 1,712,900 14.67 15.19 14.43 66,700 400 1.0
14/06/2024
14.67
 1,089,400 15.43 15.52 14.67 0 44,100 -0.7
13/06/2024
15.33
 676,900 15.24 15.43 15.10 200 0 0.0
12/06/2024
15.14
 684,200 15.24 15.24 14.95 27,600 700 0.4
11/06/2024
15.24
 1,126,800 15.62 15.62 15.10 7,900 17 0.1
10/06/2024
15.48
 756,900 15.71 15.71 15.33 0 2,503 -0.0
07/06/2024
15.52
 811,000 15.38 15.76 15.38 700 9,600 -0.1
06/06/2024
15.52
 1,081,200 15.95 15.95 15.38 100 62,300 -1.0
05/06/2024
15.76
 1,792,900 15.95 15.95 15.57 8,200 0 0.1
04/06/2024
15.71
 1,273,300 15.90 15.90 15.48 0 40,900 -0.7
03/06/2024
15.71
 1,827,700 15.19 16 15.19 105,700 85,300 0.3
31/05/2024
15.33
 936,300 15.43 15.48 15.14 0 171,800 -2.8
30/05/2024
15.43
 1,726,900 14.76 15.67 14.67 41,600 1,200 0.6
29/05/2024
14.95
 1,346,600 14.86 15.10 14.81 67,600 63,900 0.1
28/05/2024
14.86
 1,958,700 14.76 15 14.52 195,200 0 3.0
27/05/2024
14.67
 574,500 14.57 14.86 14.52 0 0 0
24/05/2024
14.86
 1,888,400 14.76 14.90 14.14 43,900 68,100 -0.4
23/05/2024
14.81
 1,041,400 14.76 15.14 14.48 2,300 124,300 -1.9
22/05/2024
14.81
 901,600 15.19 15.29 14.81 200 1,300 -0.0
21/05/2024
15.19
 1,664,600 15 15.57 14.71 68,100 168,500 -1.6
20/05/2024
14.95
 1,544,500 15.05 15.05 14.62 124,300 16,100 1.7
17/05/2024
14.76
 777,900 14.95 15.05 14.76 0 16 -0.0
16/05/2024
14.90
 1,499,200 14.29 14.95 14.14 165,900 0 2.5
15/05/2024
14.24
 759,100 14.14 14.33 13.95 11,000 0 0.2
14/05/2024
14.10
 387,900 14.29 14.33 14.05 0 100 -0.0
13/05/2024
14.24
 431,200 14.43 14.43 14 0 8,700 -0.1
10/05/2024
14.24
 650,800 14.24 14.24 13.95 0 20,500 -0.3
09/05/2024
14.19
 408,600 14.29 14.29 14 0 115,500 -1.7
08/05/2024
14.24
 899,800 13.86 14.24 13.71 6,600 0 0.1
07/05/2024
13.86
 501,800 13.81 14 13.62 0 2,100 -0.0
06/05/2024
13.81
 896,700 13.52 13.81 13.43 138,200 500 2.0
03/05/2024
13.48
 257,300 13.62 13.67 13.48 0 1,800 -0.0
02/05/2024
13.57
 256,800 13.57 13.71 13.38 0 7,900 -0.1
26/04/2024
13.52
 448,400 13.57 13.67 13.48 2,300 900 0.0
25/04/2024
13.57
 394,800 13.81 13.81 13.57 0 1,800 -0.0
24/04/2024
13.86
 650,900 13.62 14.10 13.48 12,300 2,000 0.1
23/04/2024
13.52
 485,000 13.57 13.57 13.24 0 6,500 -0.1
22/04/2024
13.52
 526,900 13.52 13.76 13.33 0 24,000 -0.3
19/04/2024
13.52
 894,900 13.33 13.71 12.95 6,800 35,100 -0.4
17/04/2024
13.62
 584,800 14.10 14.10 13.52 0 0 0
16/04/2024
14
 1,282,300 14.05 14.24 13.29 35,100 0 0.5
15/04/2024
14.05
 1,088,600 15.14 15.19 14.05 36,100 88,600 -0.8
12/04/2024
15.10
 670,800 15.14 15.43 15.05 0 0 0
11/04/2024
15.24
 557,700 15.05 15.24 14.90 0 100 -0.0
10/04/2024
15.10
 411,200 15.33 15.33 15.10 41,500 0 0.7
09/04/2024
15.29
 410,000 15.19 15.29 15.10 39,700 0 0.6
08/04/2024
15.10
 763,900 15.24 15.29 14.86 0 67,300 -1.1
05/04/2024
15.14
 1,384,000 15.43 15.48 15.14 0 52,800 -0.8
04/04/2024
15.62
 812,700 15.90 15.90 15.62 0 21,000 -0.3
03/04/2024
15.90
 966,500 16 16.19 15.81 28,300 300 0.5
02/04/2024
16.05
 1,272,200 15.71 16.10 15.52 70,500 25,700 0.7
01/04/2024
15.76
 684,000 15.90 15.90 15.67 0 1,600 -0.0
29/03/2024
15.86
 774,600 16.10 16.14 15.81 0 34,700 -0.6
28/03/2024
16
 815,300 16.19 16.29 15.90 0 0 0
27/03/2024
16.10
 1,216,500 16.05 16.19 15.90 0 75,600 -1.3
26/03/2024
15.90
 964,100 15.52 15.90 15.52 0 31,200 -0.5
25/03/2024
15.62
 639,900 15.90 16.10 15.62 0 10,300 -0.2
22/03/2024
15.90
 1,666,700 15.90 16.29 15.90 154,800 4,700 2.5
21/03/2024
15.76
 1,241,800 15.48 15.95 15.43 57,400 38,000 0.3
20/03/2024
15.43
 456,100 15.38 15.48 15.29 10,100 0 0.2
19/03/2024
15.38
 647,600 15.38 15.71 15.14 0 0 0
18/03/2024
15.24
 1,584,100 15.76 15.76 14.62 41,700 165,500 -2.0
15/03/2024
15.67
 839,400 15.76 15.90 15.62 0 900 -0.0
14/03/2024
15.76
 1,031,100 15.57 16.05 15.57 0 300 -0.0
13/03/2024
15.52
 1,209,500 15.24 15.67 15.10 166,600 0 2.7
12/03/2024
15.19
 1,243,300 15.33 15.48 15 1,000 0 0.0
11/03/2024
15.38
 657,000 15.62 15.67 15.38 0 34,300 -0.6
08/03/2024
15.57
 1,340,800 16.19 16.19 15.57 0 5,500 -0.1
07/03/2024
15.95
 993,800 16 16 15.81 0 28,200 -0.5
06/03/2024
16
 639,900 16.29 16.29 16 0 0 0
05/03/2024
16.29
 668,100 16.48 16.48 16.24 0 0 0
04/03/2024
16.48
 1,518,800 16.19 16.62 16.14 67,900 0 1.2
01/03/2024
16.14
 731,100 16.24 16.24 15.95 0 0 0
29/02/2024
16.10
 1,034,100 16.19 16.29 15.95 0 2,400 -0.0
28/02/2024
16
 873,900 16.33 16.33 16 0 1,700 -0.0
27/02/2024
16.29
 1,043,200 16.14 16.48 16.05 0 8,700 -0.1
26/02/2024
16.05
 1,301,100 16.24 16.24 15.81 2,400 0 0.0
23/02/2024
16.29
 1,652,500 16.90 16.90 16.19 1,700 10,500 -0.2
22/02/2024
16.76
 874,500 16.86 16.95 16.76 9,000 3,300 0.1
21/02/2024
16.76
 769,200 16.71 16.86 16.62 0 0 0
20/02/2024
16.71
 1,207,300 16.86 16.95 16.71 4,000 0 0.1
19/02/2024
16.86
 1,006,700 17.14 17.19 16.76 3,300 0 0.1
16/02/2024
17.10
 1,136,900 16.90 17.10 16.81 1,300 0 0.0
15/02/2024
16.90
 610,900 16.86 17.10 16.81 0 0 0
07/02/2024
16.81
 922,900 16.81 16.90 16.67 0 0 0
06/02/2024
16.76
 979,300 16.67 16.86 16.48 0 123,700 -2.2
05/02/2024
16.57
 1,400,100 16.95 16.95 16.48 0 366,900 -6.4
02/02/2024
16.86
 1,367,500 16.67 17.05 16.62 0 292,700 -5.2
01/02/2024
16.71
 1,929,700 17.14 17.14 16.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |