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

1.48
-0.03
(-1.99%)
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
(2026-08-19) 		-0.30 -16.57% 4,244,500 0 0
1.48
4.93
1.48
2 tháng
(2026-07-20) 		-0.44 -22.56% 8,640,500 0 0
1.48
4.93
1.48
3 tháng
(2026-06-22) 		-1.36 -47.39% 14,584,000 0 0
1.48
4.93
1.48
6 tháng
(2026-03-23) 		-2.75 -64.55% 33,733,600 0 0
1.48
4.96
1.48
12 tháng
(2025-09-23) 		-7.16 -82.58% 69,727,400 0 0
1.48
8.80
1.48
24 tháng
(2024-09-30) 		-12.44 -89.18% 214,616,100 0 0
1.48
13.95
1.48
36 tháng
(2023-10-04) 		-15.59 -91.17% 455,885,300 0 0
1.47
18.10
1.48
60 tháng
(2021-10-14) 		-36.91 -96.07% 1,168,528,700 -543,143 2.2
1.39
52.10
1.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
5.58
 284,500 6 6.04 5.58 0 0 0
11/12/2025
6
 114,800 6.01 6.06 6 0 0 0
10/12/2025
6
 99,600 6.07 6.10 6 0 0 0
09/12/2025
6.08
 237,700 6.08 6.14 6 0 0 0
08/12/2025
6.14
 66,400 6.17 6.17 6.08 0 0 0
05/12/2025
6.15
 94,800 6.15 6.18 6.12 0 0 0
04/12/2025
6.15
 98,600 6.11 6.19 6.08 0 0 0
03/12/2025
6.08
 149,600 6.07 6.12 6.05 0 0 0
02/12/2025
6.08
 308,500 6.20 6.20 5.94 0 0 0
01/12/2025
6.20
 133,600 6.16 6.28 6.15 0 0 0
28/11/2025
6.24
 138,700 6.26 6.29 6.20 0 0 0
27/11/2025
6.26
 91,100 6.31 6.31 6.23 0 0 0
26/11/2025
6.27
 257,000 6.20 6.31 6.10 0 0 0
25/11/2025
6.20
 220,800 6.22 6.32 6.20 0 0 0
24/11/2025
6.32
 104,900 6.37 6.37 6.30 0 0 0
21/11/2025
6.37
 86,200 6.43 6.43 6.30 0 0 0
20/11/2025
6.43
 223,700 6.51 6.52 6.30 0 0 0
19/11/2025
6.45
 218,400 6.40 6.55 6.38 0 0 0
18/11/2025
6.38
 273,300 6.34 6.39 6.32 0 0 0
17/11/2025
6.34
 232,500 6.40 6.44 6.34 0 0 0
14/11/2025
6.45
 154,100 6.36 6.49 6.36 0 0 0
13/11/2025
6.34
 228,000 6.25 6.39 6.25 0 0 0
12/11/2025
6.25
 206,100 6.26 6.29 6.20 0 0 0
11/11/2025
6.25
 95,000 6.33 6.33 6.20 0 0 0
10/11/2025
6.22
 190,900 6.34 6.39 6.20 0 0 0
07/11/2025
6.35
 166,700 6.46 6.47 6.35 0 0 0
06/11/2025
6.43
 107,800 6.50 6.50 6.38 0 0 0
05/11/2025
6.50
 108,900 6.52 6.52 6.37 0 0 0
04/11/2025
6.50
 456,900 6.45 6.50 6.08 0 0 0
03/11/2025
6.45
 1,084,400 6.92 6.93 6.45 0 0 0
31/10/2025
6.93
 489,100 7 7.05 6.80 0 0 0
30/10/2025
7.07
 1,959,300 7.61 7.65 7.07 0 0 0
29/10/2025
7.60
 288,500 7.45 7.65 7.42 0 0 0
28/10/2025
7.41
 286,100 7.09 7.50 6.97 0 0 0
27/10/2025
7.09
 213,400 7.32 7.32 7.08 0 0 0
24/10/2025
7.21
 285,100 7.48 7.49 7.18 0 0 0
23/10/2025
7.33
 248,500 7.50 7.50 7.27 0 0 0
22/10/2025
7.32
 343,400 7.70 7.85 7.26 0 0 0
21/10/2025
7.66
 466,200 7.72 7.83 7.41 0 0 0
20/10/2025
7.40
 1,153,200 7.50 7.77 7.30 0 0 0
17/10/2025
7.27
 489,000 6.91 7.27 6.85 0 0 0
16/10/2025
6.80
 1,196,600 7.20 7.24 6.70 0 0 0
15/10/2025
7.20
 673,600 7.52 7.55 7.20 0 0 0
14/10/2025
7.56
 364,700 7.61 7.75 7.53 0 0 0
13/10/2025
7.55
 751,200 7.82 7.85 7.50 0 0 0
10/10/2025
7.89
 957,400 7.93 8.06 7.64 0 0 0
09/10/2025
8.10
 486,800 8.24 8.28 8.05 0 0 0
08/10/2025
8.23
 228,900 8.39 8.39 8.19 0 0 0
07/10/2025
8.25
 299,900 8.41 8.47 8.20 0 0 0
06/10/2025
8.40
 354,700 8.40 8.45 8.39 0 0 0
03/10/2025
8.40
 219,800 8.62 8.62 8.39 0 0 0
02/10/2025
8.56
 315,400 8.66 8.69 8.56 0 0 0
01/10/2025
8.69
 178,900 8.73 8.73 8.66 0 0 0
30/09/2025
8.69
 377,100 8.75 8.75 8.50 0 0 0
29/09/2025
8.75
 244,100 8.71 8.77 8.68 0 0 0
26/09/2025
8.70
 112,300 8.80 8.90 8.65 0 0 0
25/09/2025
8.80
 351,100 8.65 8.80 8.65 0 0 0
24/09/2025
8.63
 235,100 8.67 8.70 8.59 0 0 0
23/09/2025
8.67
 168,900 8.68 8.71 8.60 0 0 0
22/09/2025
8.63
 284,300 8.72 8.72 8.53 0 0 0
19/09/2025
8.67
 155,500 8.67 8.75 8.65 0 0 0
18/09/2025
8.67
 378,500 8.79 8.81 8.60 0 0 0
17/09/2025
8.78
 286,300 8.86 8.86 8.75 0 0 0
16/09/2025
8.86
 287,100 9.08 9.08 8.85 0 0 0
15/09/2025
8.98
 541,700 8.78 9.02 8.78 0 0 0
12/09/2025
8.78
 323,000 8.70 8.85 8.70 0 0 0
11/09/2025
8.69
 651,700 8.71 8.73 8.50 0 0 0
10/09/2025
8.72
 250,800 8.77 8.77 8.63 0 0 0
09/09/2025
8.70
 412,900 8.80 8.88 8.61 0 0 0
08/09/2025
8.80
 502,900 9.06 9.07 8.75 0 0 0
05/09/2025
9.09
 361,600 9.33 9.33 9.09 0 0 0
04/09/2025
9.22
 617,800 9.03 9.29 9.03 0 0 0
03/09/2025
9.06
 379,200 9.18 9.18 9.02 0 0 0
02/09/2025
12.40
 876,600 11.75 12.50 11.70 0 0 0
01/09/2025
11.15
 163,100 11.35 11.50 11.15 0 0 0
29/08/2025
9.05
 630,500 8.84 9.20 8.76 0 0 0
28/08/2025
8.81
 206,700 8.87 8.87 8.77 0 0 0
27/08/2025
8.81
 227,300 8.88 8.95 8.80 0 0 0
26/08/2025
8.89
 256,700 8.58 8.89 8.55 0 0 0
25/08/2025
8.60
 309,700 8.79 8.81 8.55 0 0 0
22/08/2025
8.65
 797,800 8.88 8.88 8.53 0 0 0
21/08/2025
8.97
 828,500 9.19 9.19 8.80 0 0 0
20/08/2025
9.13
 1,033,000 9.46 9.46 9 0 0 0
19/08/2025
9.41
 650,200 9.30 9.64 9.21 0 0 0
18/08/2025
9.16
 661,000 9.29 9.30 9.12 0 0 0
15/08/2025
9.29
 1,320,500 9.68 9.70 9.25 0 0 0
14/08/2025
1.54
 386,700 1.65 1.66 1.54 0 0 0
13/08/2025
9.70
 1,042,400 9.81 10 9.58 0 0 0
12/08/2025
9.70
 1,699,800 9.89 9.95 9.65 0 0 0
11/08/2025
9.95
 2,026,300 10.20 10.50 9.81 0 0 0
08/08/2025
10.05
 1,911,100 9.90 10.15 9.55 0 0 0
07/08/2025
9.55
 3,945,700 9 9.55 9 0 0 0
06/08/2025
8.93
 1,060,800 8.75 9.10 8.75 0 0 0
05/08/2025
8.80
 1,644,600 8.78 9.10 8.59 0 0 0
04/08/2025
8.76
 827,100 8.79 8.84 8.73 0 0 0
01/08/2025
8.85
 1,130,100 9.21 9.21 8.75 0 0 0
31/07/2025
8.87
 1,920,500 8.57 8.99 8.57 0 0 0
30/07/2025
8.41
 1,012,400 8.14 8.45 8.14 0 0 0
29/07/2025
8.31
 2,253,700 8.93 8.93 8.31 0 0 0
28/07/2025
8.93
 1,723,200 9.29 9.29 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |