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)
27/04/2022
49.76
 362,700 49.92 49.92 48.71 7,200 100 0.4
26/04/2022
49.92
 1,141,400 49.92 50.00 47.50 7,000 24,300 -1.0
25/04/2022
49.92
 745,600 50.73 50.73 47.82 2,500 31,200 -1.8
22/04/2022
50.73
 1,763,100 50.65 50.73 49.43 0 27,200 -1.7
21/04/2022
50.65
 1,029,700 51.13 51.13 47.58 9,200 8,200 0.1
20/04/2022
51.13
 1,204,400 51.61 51.78 50.08 11,600 1,700 0.6
19/04/2022
51.61
 765,100 51.78 52.66 51.37 5,800 4,500 0.1
18/04/2022
51.78
 644,200 51.86 52.50 50.56 15,200 300 1.0
15/04/2022
51.86
 995,200 50.48 52.91 50.16 16,600 6,200 1.0
14/04/2022
50.48
 626,400 50.56 50.73 50.00 2,800 0 0.2
13/04/2022
50.56
 1,002,300 50.24 50.56 49.03 100 13,300 -0.8
12/04/2022
50.24
 711,700 51.05 51.29 49.76 100 45,400 -2.8
08/04/2022
51.05
 600,500 51.53 51.70 50.65 0 11,400 -0.7
07/04/2022
51.53
 623,900 51.78 52.42 51.53 0 32,000 -2.0
06/04/2022
51.78
 619,900 51.70 51.86 51.37 15,300 0 1.0
05/04/2022
51.70
 440,800 51.86 52.10 51.45 20,100 1,200 1.2
04/04/2022
51.86
 458,900 52.10 52.34 51.70 5,800 3,400 0.2
01/04/2022
52.10
 1,563,000 51.13 52.10 50.89 9,000 1,700 0.5
31/03/2022
51.13
 879,600 50.97 51.29 50.97 1,200 0 0.1
30/03/2022
50.97
 600,300 51.29 51.45 50.73 400 0 0.0
29/03/2022
51.29
 550,700 51.29 51.70 50.89 0 10,000 -0.6
28/03/2022
51.29
 716,100 51.53 51.61 50.56 8,600 1,500 0.5
25/03/2022
51.53
 636,700 51.05 51.61 50.81 29,100 300 1.8
24/03/2022
51.05
 929,800 50.48 51.37 49.92 58,000 300 3.6
23/03/2022
50.48
 1,251,200 49.76 50.97 49.35 28,800 300 1.8
22/03/2022
49.76
 503,300 50.16 50.32 49.76 0 6,700 -0.4
21/03/2022
50.16
 876,600 49.51 50.89 49.60 29,000 0 1.8
18/03/2022
49.51
 362,300 49.43 49.92 49.43 1,000 400 0.0
17/03/2022
49.43
 367,900 49.51 50.00 49.43 0 0 0
16/03/2022
49.51
 421,300 49.43 50.65 49.43 15,100 4,600 0.6
15/03/2022
49.43
 481,300 49.76 49.92 49.11 8,100 0 0.5
14/03/2022
49.76
 828,900 49.43 50.73 49.27 3,100 0 0.2
11/03/2022
49.43
 550,800 49.60 50.08 49.11 14,000 0 0.9
10/03/2022
49.60
 572,600 49.68 50.32 49.60 10,900 6,700 0.3
09/03/2022
49.68
 1,439,900 49.43 49.92 48.06 0 6,300 -0.4
08/03/2022
49.43
 702,900 50.48 50.48 49.35 0 11,400 -0.7
07/03/2022
50.48
 674,200 50.73 51.21 50.32 26,900 0 1.7
04/03/2022
50.73
 1,704,600 50.73 51.37 49.27 29,300 0 1.8
03/03/2022
50.73
 1,171,900 48.55 51.94 48.79 55,200 0 3.4
02/03/2022
48.55
 537,300 48.79 48.95 48.14 29,900 0 1.8
01/03/2022
48.79
 903,100 48.46 48.95 47.66 25,900 700 1.5
28/02/2022
48.46
 407,200 48.63 49.03 48.30 11,100 100 0.7
25/02/2022
48.63
 1,138,200 47.50 49.51 47.66 33,600 1,000 2.0
24/02/2022
47.50
 1,803,800 46.93 47.66 46.20 25,900 70,000 -2.6
23/02/2022
46.93
 451,400 46.85 47.41 46.20 0 0 0
22/02/2022
46.85
 548,100 47.33 47.33 46.20 0 10,700 -0.6
21/02/2022
47.33
 456,000 47.98 48.22 47.09 5,400 0 0.3
18/02/2022
47.98
 815,200 47.25 48.06 46.53 49,900 0 2.9
17/02/2022
47.25
 557,500 47.58 47.66 46.85 14,000 0 0.8
16/02/2022
47.58
 405,100 47.33 48.06 46.93 30,300 0 1.8
15/02/2022
47.33
 1,633,500 45.15 47.33 44.43 50,700 0 2.9
14/02/2022
45.15
 1,084,300 45.40 45.72 43.78 2,700 156,400 -8.5
11/02/2022
45.40
 449,600 45.23 45.56 44.51 2,900 24,700 -1.2
10/02/2022
45.23
 961,800 45.64 45.88 44.26 0 28,400 -1.6
09/02/2022
45.64
 435,800 46.12 46.20 44.75 100 0 0.0
08/02/2022
46.12
 410,500 46.77 46.77 45.48 0 27,400 -1.6
07/02/2022
46.77
 705,200 46.77 47.33 46.53 3,300 6,400 -0.2
28/01/2022
46.77
 498,800 45.15 46.77 44.91 0 1,400 -0.1
27/01/2022
45.15
 225,600 45.31 45.56 44.59 0 19,200 -1.1
26/01/2022
45.31
 486,800 44.91 45.64 44.51 0 0 0
25/01/2022
44.91
 407,100 45.15 45.40 44.51 3,500 0 0.2
24/01/2022
45.15
 868,300 43.78 45.31 42.73 30,600 100 1.7
21/01/2022
43.78
 817,600 41.68 44.26 41.68 39,900 0 2.2
20/01/2022
41.68
 1,694,100 41.52 41.68 39.50 4,900 15,100 -0.5
19/01/2022
41.52
 521,500 41.76 41.76 39.42 4,800 20,500 -0.8
18/01/2022
41.76
 573,000 40.79 42.00 40.31 600 5,300 -0.2
17/01/2022
40.79
 236,300 41.68 41.68 40.79 6,800 6,900 -0.0
14/01/2022
41.68
 803,300 42.00 42.00 40.39 35,300 0 1.8
13/01/2022
42.00
 491,800 42.81 42.81 41.11 0 22,700 -1.2
12/01/2022
42.81
 446,600 42.97 42.97 40.79 2,900 900 0.1
11/01/2022
42.97
 978,400 42.81 43.21 39.82 28,600 1,600 1.4
10/01/2022
42.81
 685,800 44.43 44.51 42.00 500 27,300 -1.1
07/01/2022
44.43
 525,500 44.83 45.64 43.94 2,900 12,400 -0.5
06/01/2022
44.83
 410,800 45.31 45.31 44.26 700 24,900 -1.3
05/01/2022
45.31
 459,300 46.12 46.12 44.99 600 11,900 -0.6
04/01/2022
46.12
 271,600 47.09 47.33 46.12 1,700 0 0.1
31/12/2021
47.09
 241,800 46.69 47.25 45.88 200 9,100 -0.5
30/12/2021
46.69
 790,300 47.01 47.50 44.67 100 13,600 -0.8
29/12/2021
47.01
 405,100 47.90 47.98 46.45 100 21,400 -1.2
28/12/2021
47.90
 906,200 47.90 48.30 45.88 2,100 28,100 -1.5
27/12/2021
47.90
 286,100 48.14 48.71 47.17 300 16,100 -0.9
24/12/2021
48.14
 934,700 47.90 48.46 46.69 100 9,000 0
23/12/2021
47.90
 413,200 47.74 48.14 46.69 0 600 0
22/12/2021
47.74
 678,700 47.90 47.90 46.28 9,300 36,600 -1.6
21/12/2021
47.90
 894,100 47.17 49.68 47.66 3,300 27,400 -1.4
20/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
20/12/2021
47.17
 169,100 44.10 47.17 47.17 0 2,400 -0.1
17/12/2021
44.10
 1,659,200 43.92 44.28 42.23 49,800 10,500 2.8
16/12/2021
43.92
 808,700 44.71 44.89 43.68 4,600 7,000 -0.2
15/12/2021
44.71
 566,400 45.37 45.49 44.71 2,900 0 0.2
14/12/2021
45.37
 499,800 44.71 45.68 44.71 46,100 0 3.4
13/12/2021
44.71
 422,100 45.13 45.31 44.53 6,000 5,900 0.0
10/12/2021
45.13
 355,600 45.49 45.61 44.77 0 12,400 -0.9
09/12/2021
45.49
 373,500 45.68 46.34 45.49 8,600 0 0.7
08/12/2021
45.68
 522,300 44.95 45.98 45.01 6,400 500 0.4
07/12/2021
44.95
 437,800 45.25 45.37 44.04 0 14,700 -1.1
06/12/2021
45.25
 533,800 44.71 45.25 44.10 11,700 100 0.8
03/12/2021
44.71
 396,100 44.89 45.31 44.34 0 9,900 -0.7
02/12/2021
44.89
 591,400 45.25 45.55 44.22 0 18,600 -1.4
01/12/2021
45.25
 444,700 45.37 45.80 44.47 5,900 5,000 0.1
30/11/2021
45.37
 583,900 43.86 45.37 43.56 4,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |