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
(2024-08-20) 		0.10 0.78% 8,099,200 -89,118 -1.1
12.70
13.50
12.95
2 tháng
(2024-07-22) 		-1.10 -7.83% 17,380,100 -41,318 -0.5
12
14.05
12.95
3 tháng
(2024-06-21) 		-2 -13.39% 29,998,900 -56,317 -0.8
12
14.95
12.95
6 tháng
(2024-03-25) 		-2.67 -17.09% 84,780,400 -237,443 -4.1
12
16.10
12.95
12 tháng
(2023-09-25) 		-5.81 -30.98% 246,015,600 -41,943 -0.6
12
18.76
12.95
24 tháng
(2022-09-30) 		-7.81 -37.61% 736,424,300 -115,817 6.5
10.27
21.81
12.95
36 tháng
(2021-10-05) 		-23.29 -64.26% 934,900,600 -839,986 -0.3
10.27
52.10
12.95
60 tháng
(2019-10-16) 		5.08 64.49% 1,178,252,020 -554,246 -17.9
5.89
52.10
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
22.70
 1,256,400 23.01 23.23 22.04 0 35,472 -0.9
19/09/2022
23.01
 1,474,500 23.50 23.81 22.79 0 83,635 -2.2
16/09/2022
23.50
 587,800 23.28 23.55 23.19 0 11,430 -0.3
15/09/2022
23.28
 1,934,500 23.55 23.63 22.97 100 37,500 0.1
14/09/2022
23.55
 1,037,100 23.90 23.90 23.28 10,000 4,800 -0.4
13/09/2022
23.90
 895,000 24.17 24.17 23.55 0 13,300 -0.4
12/09/2022
24.17
 976,800 24.43 24.61 23.81 0 16,355 -0.3
09/09/2022
24.43
 1,115,800 24.17 24.43 23.55 200 10,500 -0.3
08/09/2022
24.17
 2,212,700 24.52 24.70 23.55 0 56,700 -1.5
07/09/2022
24.52
 1,209,300 24.26 24.79 24.17 34,700 13,000 0.6
06/09/2022
24.26
 2,452,900 24.35 24.66 23.37 0 34,900 -1.0
05/09/2022
24.35
 1,360,000 25.01 25.14 24.30 0 10,800 -0.3
31/08/2022
25.01
 1,409,800 24.88 25.19 24.30 26,600 0 0.7
30/08/2022
24.88
 1,663,500 25.14 25.28 24.39 0 5,300 -0.1
29/08/2022
25.14
 1,316,500 25.41 25.41 24.08 1,000 34,700 -1.0
26/08/2022
25.41
 1,805,500 25.37 25.72 24.83 400 16,300 -0.5
25/08/2022
25.37
 1,038,300 25.23 25.41 24.79 10,000 16,300 -0.2
24/08/2022
25.23
 2,097,600 24.83 25.46 24.26 100 44,500 -1.3
23/08/2022
24.83
 1,027,400 23.37 24.83 23.19 15,900 0 0.4
22/08/2022
23.37
 1,122,700 24.08 24.08 22.75 0 26,800 -0.7
19/08/2022
24.08
 2,215,300 25.86 25.86 24.08 6,000 53,400 -1.3
18/08/2022
25.86
 1,220,300 26.92 26.92 25.86 3,000 52,200 -1.4
17/08/2022
26.92
 962,800 27.01 27.19 26.48 300 32,300 -1.0
16/08/2022
27.01
 2,746,900 27.01 27.10 26.30 100 8,700 -0.3
15/08/2022
27.01
 950,700 27.72 27.77 27.01 0 51,900 -1.6
12/08/2022
27.72
 755,300 27.72 27.94 26.83 16,500 5,000 0.4
11/08/2022
27.72
 1,048,600 28.30 28.79 27.68 500 82,900 -2.6
10/08/2022
28.30
 1,044,200 28.21 28.61 27.99 1,000 26,300 -0.8
09/08/2022
28.21
 1,170,100 27.54 28.43 27.50 0 0 -0.6
08/08/2022
27.54
 1,418,400 27.68 27.72 27.14 0 19,600 -0.6
05/08/2022
27.68
 639,500 27.54 27.81 27.01 800 16,400 -0.5
04/08/2022
27.54
 962,900 27.68 27.85 26.83 0 25,600 -0.8
03/08/2022
27.68
 1,183,100 27.50 27.72 26.97 17,400 4,400 0.4
02/08/2022
27.50
 870,800 27.81 27.99 27.10 0 36,800 -1.1
01/08/2022
27.81
 613,900 27.45 28.08 27.28 0 20,200 -0.6
29/07/2022
27.45
 2,182,300 26.66 27.90 25.86 31,200 0 1.0
28/07/2022
26.66
 973,400 26.26 27.01 26.34 14,200 200 0.4
27/07/2022
26.26
 619,300 26.52 26.52 25.46 0 12,200 -0.4
26/07/2022
26.52
 448,100 26.66 26.79 26.12 0 29,700 -0.9
25/07/2022
26.66
 801,700 26.30 26.92 26.03 0 21,300 -0.6
22/07/2022
26.30
 2,179,400 25.63 26.52 25.14 200 19,800 0.2
21/07/2022
25.63
 572,400 25.63 25.99 25.50 0 12,100 -0.3
20/07/2022
25.63
 817,300 25.28 26.21 25.41 21,900 200 0.6
19/07/2022
25.28
 560,200 25.19 25.37 24.61 5,800 2,500 0.1
18/07/2022
25.19
 497,400 25.41 25.77 24.92 3,400 0 0.1
15/07/2022
25.41
 680,100 25.37 25.50 24.79 2,400 1,900 0.0
14/07/2022
25.37
 622,900 25.06 25.99 25.06 2,900 14,700 -0.3
13/07/2022
25.06
 556,300 23.46 25.06 23.55 15,000 0 0.4
12/07/2022
23.46
 1,130,600 23.28 23.55 22.30 17,500 200 0.5
11/07/2022
23.28
 773,500 23.55 24.30 22.48 100 32,300 -0.8
08/07/2022
23.55
 807,100 22.66 23.55 22.30 0 17,100 -0.8
07/07/2022
22.66
 1,244,400 21.81 22.66 20.30 37,700 600 0.9
06/07/2022
21.81
 749,300 23.41 23.41 21.81 0 2,100 -0.1
05/07/2022
23.41
 664,700 25.14 25.14 23.41 0 31,100 -0.8
04/07/2022
25.14
 582,000 25.94 25.94 24.83 15,300 83,700 -1.9
01/07/2022
25.94
 608,600 25.77 26.21 24.79 9,100 11,500 -0.1
30/06/2022
25.77
 1,459,100 26.39 26.57 25.37 13,800 7,400 0.2
29/06/2022
26.39
 695,000 26.88 26.88 25.77 500 14,200 -0.4
28/06/2022
26.88
 478,700 26.97 27.37 26.39 100 22,600 -0.7
27/06/2022
26.97
 579,700 26.79 27.37 26.30 300 5,600 -0.2
24/06/2022
26.79
 1,198,300 26.43 27.19 25.32 600 23,500 -0.7
23/06/2022
26.43
 474,900 25.59 26.48 25.06 200 19,800 -0.6
22/06/2022
25.59
 1,107,100 24.43 25.68 22.75 131,000 0 3.8
21/06/2022
24.43
 1,741,800 26.26 26.26 24.43 64,400 0 1.8
20/06/2022
26.26
 2,119,300 28.21 28.21 26.26 12,500 7,300 0.1
17/06/2022
28.21
 202,400 30.30 30.30 28.21 0 0 -0.4
16/06/2022
30.30
 488,300 31.28 31.99 30.30 0 12,700 -0.4
15/06/2022
31.28
 1,879,500 31.54 31.54 29.37 38,600 2,500 1.3
14/06/2022
31.54
 833,000 33.90 33.90 31.54 3,900 7,400 -0.1
13/06/2022
33.90
 419,600 36.43 36.43 33.90 6,600 13,700 -0.3
10/06/2022
36.43
 756,700 38.12 38.12 36.43 16,600 44,400 -1.1
09/06/2022
38.12
 512,800 38.38 38.65 37.76 0 34,200 -1.5
08/06/2022
38.38
 443,600 38.92 39.27 37.89 17,300 45,200 -1.2
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/06/2022
38.92
 613,100 38.25 39.09 37.50 14,600 8,700 0.3
06/06/2022
38.25
 1,230,100 38.25 38.37 37.56 25,600 0 1.2
03/06/2022
38.25
 718,700 38.45 38.69 37.56 19,700 0 0.9
02/06/2022
38.45
 477,300 38.65 39.01 38.21 10,700 6,800 0.2
01/06/2022
38.65
 1,379,800 38.13 38.65 36.83 0 2,800 -0.1
31/05/2022
38.13
 380,400 38.61 38.69 37.80 0 3,200 -0.2
30/05/2022
38.61
 353,200 38.69 39.09 38.37 2,200 0 0.1
27/05/2022
38.69
 518,400 37.40 38.69 37.40 39,800 700 1.9
26/05/2022
37.40
 1,333,500 37.32 37.92 36.35 0 16,700 -0.8
25/05/2022
37.32
 467,500 37.64 38.37 36.59 0 1,100 -0.1
24/05/2022
37.64
 356,000 37.32 37.64 36.07 100 12,800 -0.6
23/05/2022
37.32
 302,700 37.56 37.96 36.75 0 1,500 -0.1
20/05/2022
37.56
 551,000 37.80 37.88 36.35 0 12,300 -0.6
19/05/2022
37.80
 218,100 37.72 37.88 36.83 4,200 1,500 0.1
18/05/2022
37.72
 408,900 37.24 38.85 36.11 19,500 700 0.9
17/05/2022
37.24
 1,242,500 38.77 38.85 36.07 300 6,500 -0.3
16/05/2022
38.77
 479,200 39.26 40.39 38.37 7,800 20,000 -0.6
13/05/2022
39.26
 2,823,200 41.36 41.36 38.73 66,200 200 3.2
12/05/2022
41.36
 558,400 44.35 44.67 41.28 0 43,300 -2.3
11/05/2022
44.35
 286,000 45.15 45.23 43.46 0 17,100 -0.9
10/05/2022
45.15
 1,140,200 45.15 45.15 42.00 38,700 2,000 2.1
09/05/2022
45.15
 531,400 48.55 48.55 45.15 0 26,900 -1.5
06/05/2022
48.55
 878,800 49.11 49.11 47.41 0 900 -0.1
05/05/2022
49.11
 515,900 49.27 49.60 48.46 0 43,900 -2.7
04/05/2022
49.27
 581,600 50.08 50.08 48.87 0 85,100 -5.2
29/04/2022
50.08
 1,593,400 49.43 50.08 48.06 900 10,700 -0.6
28/04/2022
49.43
 342,100 49.76 50.08 49.11 0 9,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |