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

12.95
0.10
(0.78%)
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
(2024-08-19) 		0.10 0.78% 8,174,500 -80,618 -1.0
12.70
13.50
12.85
2 tháng
(2024-07-22) 		-1.20 -8.54% 17,104,700 -44,318 -0.6
12
14.05
12.85
3 tháng
(2024-06-20) 		-1.91 -12.95% 30,572,500 -74,317 -1.1
12
14.95
12.85
6 tháng
(2024-03-22) 		-3.05 -19.21% 86,171,700 -90,343 -1.6
12
16.10
12.85
12 tháng
(2023-09-25) 		-5.91 -31.51% 245,740,200 -44,943 -0.6
12
18.76
12.85
24 tháng
(2022-09-29) 		-8 -38.36% 737,046,500 -144,217 5.8
10.27
21.81
12.85
36 tháng
(2021-10-04) 		-23.33 -64.48% 935,960,900 -842,986 -0.4
10.27
52.10
12.85
60 tháng
(2019-10-15) 		5.01 63.93% 1,178,028,600 -557,246 -17.9
5.89
52.10
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 15.76 16.29 15.90 154,800 4,700 2.5
21/03/2024
15.76
 1,241,800 15.43 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 15.24 15.71 15.14 0 0 0
18/03/2024
15.24
 1,584,100 15.67 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 15.52 16.05 15.57 0 300 -0.0
13/03/2024
15.52
 1,209,500 15.19 15.67 15.10 166,600 0 2.7
12/03/2024
15.19
 1,243,300 15.38 15.48 15 1,000 0 0.0
11/03/2024
15.38
 657,000 15.57 15.67 15.38 0 34,300 -0.6
08/03/2024
15.57
 1,340,800 15.95 16.19 15.57 0 5,500 -0.1
07/03/2024
15.95
 993,800 15.95 16 15.81 0 28,200 -0.5
06/03/2024
15.95
 911,800 16.29 16.29 15.95 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 16.14 16.62 16.14 67,900 0 1.2
01/03/2024
16.14
 731,100 16.10 16.24 15.95 0 0 0
29/02/2024
16.10
 1,034,100 16 16.29 15.95 0 2,400 -0.0
28/02/2024
16
 873,900 16.29 16.33 16 0 1,700 -0.0
27/02/2024
16.29
 1,043,200 16.05 16.48 16.05 0 8,700 -0.1
26/02/2024
16.05
 1,301,100 16.29 16.29 15.81 2,400 0 0.0
23/02/2024
16.29
 1,652,500 16.76 16.90 16.19 1,700 10,500 -0.2
22/02/2024
16.76
 874,500 16.76 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 17.10 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 16.81 17.10 16.81 0 0 0
07/02/2024
16.81
 922,900 16.76 16.90 16.67 0 0 0
06/02/2024
16.76
 979,300 16.57 16.86 16.48 0 123,700 -2.2
05/02/2024
16.57
 1,400,100 16.86 16.95 16.48 0 366,900 -6.4
02/02/2024
16.86
 1,367,500 16.71 17.05 16.62 0 292,700 -5.2
01/02/2024
16.71
 1,929,700 17.05 17.14 16.71 0 0 0
31/01/2024
17.05
 3,075,000 18.10 18.10 17.05 40,900 72,800 -0.6
30/01/2024
18.10
 4,437,600 16.95 18.10 16.90 748,900 9,000 13.6
29/01/2024
16.95
 570,700 16.86 17.10 16.71 0 0 0
26/01/2024
16.86
 895,700 16.95 17 16.76 3,100 6,200 -0.1
25/01/2024
16.95
 501,600 17.05 17.05 16.81 0 37,400 -0.7
24/01/2024
17.05
 929,100 17.14 17.24 16.95 0 500 -0.0
23/01/2024
17.14
 1,168,400 17.43 17.48 16.95 0 5,100 -0.1
22/01/2024
17.43
 1,087,500 17.24 17.48 17.10 0 13,500 -0.2
19/01/2024
17.24
 1,426,200 16.81 17.24 16.71 58,700 0 1.0
18/01/2024
16.81
 696,500 16.81 16.90 16.62 14,900 0 0.3
17/01/2024
16.81
 715,900 16.76 16.90 16.67 0 100 -0.0
16/01/2024
16.76
 1,270,100 16.48 16.76 16.14 19,600 0 0.3
15/01/2024
16.48
 754,600 16.62 16.86 16.33 0 0 0
12/01/2024
16.62
 2,060,600 17.29 17.29 16.33 0 8,300 -0.1
11/01/2024
17.29
 1,065,800 17.19 17.52 17 0 1,700 -0.0
10/01/2024
17.19
 1,047,800 17.62 17.76 17.10 0 2,300 -0.0
09/01/2024
17.62
 2,329,100 17.24 17.90 17.05 5,900 0 0.1
08/01/2024
17.24
 1,352,400 17.38 17.62 17.24 9,200 0 0.2
05/01/2024
17.38
 1,281,400 17.10 17.38 17.05 0 0 0
04/01/2024
17.10
 2,804,900 17.48 17.86 17.10 0 17,600 -0.3
03/01/2024
17.48
 2,343,900 16.33 17.48 16.38 0 4,000 -0.1
02/01/2024
16.33
 1,438,100 16.10 16.52 15.76 0 1,600 -0.0
29/12/2023
16.10
 607,200 16.10 16.19 16.05 0 2,400 -0.0
28/12/2023
16.10
 794,100 16.19 16.38 16 0 19,800 -0.3
27/12/2023
16.19
 1,514,400 15.95 16.38 16 8,300 0 0.1
26/12/2023
15.95
 672,400 15.95 16.05 15.71 1,000 0 0.0
25/12/2023
15.95
 860,100 15.67 16 15.67 22,600 0 0.4
22/12/2023
15.67
 557,500 15.76 15.86 15.52 0 14,500 -0.2
21/12/2023
15.76
 700,600 15.67 15.90 15.43 9,200 3,000 0.1
20/12/2023
15.67
 463,100 15.62 15.67 15.48 0 7,800 -0.1
19/12/2023
15.62
 1,043,500 15.57 15.67 15.24 0 0 0
18/12/2023
15.57
 663,300 15.71 15.76 15.43 2,000 0 0.0
15/12/2023
15.71
 811,500 15.52 15.76 15.38 20,300 0 0.3
14/12/2023
15.52
 1,147,700 15.90 16.05 15.52 0 0 0
13/12/2023
15.90
 1,046,100 16.24 16.38 15.81 0 5,900 -0.1
12/12/2023
16.24
 697,700 16.38 16.52 16.19 0 7,200 -0.1
11/12/2023
16.38
 738,900 16.48 16.81 16.19 0 18,200 -0.3
08/12/2023
16.48
 2,409,500 16.24 16.86 15.62 17,100 1,700 0.3
07/12/2023
16.24
 2,617,600 16.62 16.76 15.62 0 22,400 -0.4
06/12/2023
16.62
 1,016,400 16.33 16.67 16.24 8,000 0 0.1
05/12/2023
16.33
 802,800 16.57 16.67 16.33 500 10,200 -0.2
04/12/2023
16.57
 2,025,700 15.71 16.67 15.81 57,600 100 1.0
01/12/2023
15.71
 1,163,100 15.43 15.71 15.38 0 3,500 -0.1
30/11/2023
15.43
 848,300 15.57 15.76 15.43 0 14,700 -0.2
29/11/2023
15.57
 823,700 15.33 15.57 15.10 7,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |