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

13.10
0.15
(1.16%)
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
(2024-08-21) 		-0.05 -0.38% 8,143,700 -76,618 -0.9
12.70
13.50
13.10
2 tháng
(2024-07-22) 		-0.95 -6.76% 18,047,700 3,882 0.0
12
14.05
13.10
3 tháng
(2024-06-24) 		-1 -7.06% 29,738,000 1,983 0.0
12
14.90
13.10
6 tháng
(2024-03-25) 		-2.52 -16.13% 85,448,000 -192,243 -3.5
12
16.10
13.10
12 tháng
(2023-09-26) 		-4.38 -25.04% 244,149,100 1,757 0.0
12
18.10
13.10
24 tháng
(2022-10-03) 		-6.98 -34.76% 736,241,300 -50,117 7.5
10.27
21.81
13.10
36 tháng
(2021-10-06) 		-23.50 -64.21% 935,052,800 -794,786 0.3
10.27
52.10
13.10
60 tháng
(2019-10-17) 		5.19 65.66% 1,178,759,210 -509,046 -17.3
5.89
52.10
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
17.62
 2,641,600 17.05 17.86 17.10 17,700 500 0.3
07/07/2023
17.05
 1,755,900 16.57 17.33 16.29 7,100 52,700 -0.8
06/07/2023: Cổ tức tiền mặt tỉ lệ: 0.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/07/2023
16.57
 2,277,600 16.06 16.76 15.71 0 3,400 -0.1
05/07/2023
16.05
 1,469,300 16.14 16.37 16.05 100 16,300 -0.3
04/07/2023
16.14
 1,141,800 15.78 16.42 15.60 22,500 9,700 0.2
03/07/2023
15.78
 2,205,900 15.87 16.01 15.29 96,600 0 1.7
30/06/2023
15.87
 1,693,900 16.37 16.46 15.87 35,400 2,900 0.6
29/06/2023
16.37
 1,428,500 16.73 16.82 16.37 12,400 0 0.2
28/06/2023
16.73
 1,742,100 16.55 16.87 16.42 52,900 14,000 0.7
27/06/2023
16.55
 2,860,500 16.91 17.05 16.51 100 500 -0.0
26/06/2023
16.91
 2,178,400 17.19 17.28 16.46 53,700 9,800 0.8
23/06/2023
17.19
 2,761,200 17.64 17.64 17.05 1,000 50,600 -0.9
22/06/2023
17.64
 1,831,200 17.32 17.73 17.32 0 5,800 -0.1
21/06/2023
17.32
 2,315,000 16.91 17.46 16.96 2,500 45,300 -0.8
20/06/2023
16.91
 2,351,100 16.33 16.91 16.19 60,400 0 1.1
19/06/2023
16.33
 2,385,500 16.73 16.82 16.28 1,000 6,800 -0.1
16/06/2023
16.73
 1,955,900 17.19 17.82 16.73 5,000 7,600 -0.0
15/06/2023
17.19
 4,647,800 16.46 17.28 16.37 57,800 400 1.1
14/06/2023
16.46
 1,904,400 16.91 17.32 16.46 6,000 34,700 -0.5
13/06/2023
16.91
 1,789,200 16.73 17.68 16.82 8,400 13,000 -0.1
12/06/2023
16.73
 2,319,000 17.05 17.28 16.33 20,000 48,000 -0.5
09/06/2023
17.05
 2,710,800 16.73 17.23 16.64 67,300 12,500 1.0
08/06/2023
16.73
 3,573,500 17.59 18.45 16.73 0 1,700 -0.0
07/06/2023
17.59
 2,751,700 16.46 17.59 16.51 500 3,200 -0.0
06/06/2023
16.46
 2,126,500 16.01 16.64 15.92 2,000 11,700 -0.2
05/06/2023
16.01
 3,092,500 15.92 17.00 16.01 100 1,400 -0.0
02/06/2023
15.92
 2,521,600 14.88 15.92 15.10 2,300 0 0.0
01/06/2023
14.88
 2,669,500 14.88 15.56 14.74 500 53,600 -0.9
31/05/2023
14.88
 3,580,500 14.74 15.60 14.79 600 135,900 -2.3
30/05/2023
14.74
 4,296,700 14.70 15.29 14.56 100 225,800 -3.7
29/05/2023
14.70
 2,106,400 13.75 14.70 14.11 0 0 0
26/05/2023
13.75
 3,297,400 12.89 13.75 12.98 0 0 0
25/05/2023
12.89
 2,624,800 12.71 13.21 12.57 0 17,000 -0.2
24/05/2023
12.71
 1,161,300 12.80 12.84 12.62 0 0 0
23/05/2023
12.80
 1,405,000 13.07 13.16 12.71 0 0 0
22/05/2023
13.07
 1,661,100 12.75 13.34 12.89 1,700 42,700 -0.6
19/05/2023
12.75
 2,703,400 12.26 13.07 12.17 0 7,200 -0.1
18/05/2023
12.26
 1,315,300 12.30 12.48 12.21 0 200 -0.0
17/05/2023
12.30
 2,268,600 12.75 12.84 12.30 16,400 26,900 -0.1
16/05/2023
12.75
 2,033,400 12.44 12.75 12.30 12,500 0 0.2
15/05/2023
12.44
 2,643,900 13.07 13.21 12.44 0 63,900 -0.9
12/05/2023
13.07
 2,312,600 12.66 13.21 12.57 7,200 100 0.1
11/05/2023
12.66
 2,464,600 12.84 13.02 12.66 15,300 23,100 -0.1
10/05/2023
12.84
 3,769,800 12.17 12.93 12.07 17,100 1,000 0.2
09/05/2023
12.17
 2,220,800 11.94 12.35 12.03 42,600 3,500 0.5
08/05/2023
11.94
 3,152,900 11.17 11.94 11.17 2,900 12,100 -0.1
05/05/2023
11.17
 1,029,700 11.26 11.31 11.08 0 1,300 -0.0
04/05/2023
11.26
 827,300 11.40 11.44 11.22 100 0 0.0
28/04/2023
11.40
 2,171,700 11.17 11.49 11.03 66,800 0 0.8
27/04/2023
11.17
 677,000 11.26 11.26 11.08 1,400 0 0.0
26/04/2023
11.26
 1,027,700 10.99 11.26 10.81 0 0 0.0
25/04/2023
10.99
 877,600 10.85 11.08 10.76 100 0 0.0
24/04/2023
10.85
 699,300 11.03 11.03 10.76 0 0 0.0
21/04/2023
11.03
 721,300 11.03 11.17 10.94 100 0 0.0
20/04/2023
11.03
 695,700 11.03 11.08 10.90 0 500 -0.0
19/04/2023
11.03
 1,533,800 11.17 11.26 10.94 0 0 -0.2
18/04/2023
11.17
 1,766,600 11.03 11.22 10.81 0 17,700 -0.2
17/04/2023
11.03
 1,778,300 11.13 11.13 10.67 0 21,800 -0.3
14/04/2023
11.13
 1,485,200 11.62 11.71 11.13 0 36,700 -0.5
13/04/2023
11.62
 1,065,200 11.85 11.94 11.53 0 8,700 -0.1
12/04/2023
11.85
 1,959,100 11.53 11.98 11.35 39,000 100 0.5
11/04/2023
11.53
 1,298,400 11.49 11.58 11.22 25,800 0 0.3
10/04/2023
11.49
 1,864,200 11.80 11.98 11.49 0 33,100 -0.4
07/04/2023
11.80
 1,518,200 11.76 11.94 11.53 3,700 10,800 -0.1
06/04/2023
11.76
 4,311,900 11.31 12.07 11.49 15,000 0 0.2
05/04/2023
11.31
 1,071,100 11.22 11.40 11.13 6,800 0 0.1
04/04/2023
11.22
 1,672,000 10.76 11.22 10.72 36,000 0 0.4
03/04/2023
10.76
 582,800 10.72 10.85 10.72 2,700 0 0.0
31/03/2023
10.72
 756,300 10.81 10.85 10.67 0 31,700 -0.4
30/03/2023
10.81
 928,800 10.85 11.03 10.76 0 2,200 -0.0
29/03/2023
10.85
 631,000 10.90 10.94 10.67 0 1,100 -0.0
28/03/2023
10.90
 651,800 10.85 10.94 10.72 0 0 0.4
27/03/2023
10.85
 767,800 10.67 10.94 10.58 33,000 200 0.4
24/03/2023
10.67
 778,100 10.63 10.76 10.49 0 0 0
23/03/2023
10.63
 959,100 10.85 10.85 10.13 0 4,200 -0.0
22/03/2023
10.85
 525,200 10.99 11.13 10.81 0 0 0
21/03/2023
10.99
 847,900 10.81 10.99 10.67 0 24,600 0.3
20/03/2023
10.81
 1,136,600 11.31 11.31 10.81 0 37,100 -0.4
17/03/2023
11.31
 601,900 11.26 11.40 10.99 0 1,000 -0.0
16/03/2023
11.26
 967,200 11.67 11.67 11.08 8,500 15,400 -0.1
15/03/2023
11.67
 2,241,100 10.99 11.67 10.99 57,000 10,000 0.6
14/03/2023
10.99
 1,416,700 11.31 11.40 10.76 0 52,200 -0.6
13/03/2023
11.31
 780,500 11.40 11.40 11.13 0 2,600 -0.0
10/03/2023
11.40
 1,174,400 11.40 11.40 11.13 8,600 0 0.1
09/03/2023
11.40
 1,361,900 11.26 11.44 11.13 29,000 0 0.4
08/03/2023
11.26
 2,079,700 10.85 11.26 10.49 37,600 0 0.5
07/03/2023
10.85
 1,152,300 10.63 10.85 10.49 7,800 2,100 0.1
06/03/2023
10.63
 664,800 10.67 10.90 10.63 0 4,300 -0.1
03/03/2023
10.67
 634,300 10.85 10.94 10.49 0 0 0.5
02/03/2023
10.85
 639,700 10.85 10.94 10.63 0 0 0.5
01/03/2023
10.85
 1,192,300 10.27 10.85 9.95 37,500 0 0.5
28/02/2023
10.27
 529,000 10.40 10.58 10.18 0 300 -0.0
27/02/2023
10.40
 1,050,900 10.94 11.08 10.40 5,100 10,900 -0.1
24/02/2023
10.94
 483,000 11.13 11.17 10.85 20,800 0 0.3
23/02/2023
11.13
 1,016,800 11.40 11.40 10.81 9,000 61,300 -0.6
22/02/2023
11.40
 1,997,300 11.67 11.67 11.17 5,000 4,800 0.0
21/02/2023
11.67
 1,107,900 11.94 12.17 11.62 0 4,000 -0.1
20/02/2023
11.94
 1,819,100 11.26 11.94 11.17 54,100 0 0.7
17/02/2023
11.26
 722,800 11.31 11.49 11.17 21,300 0 0.3
16/02/2023
11.31
 770,500 11.17 11.40 11.08 11,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |