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)
31/05/2024
15.33
 936,300 15.43 15.48 15.14 0 0 0
30/05/2024
15.43
 1,726,900 14.76 15.67 14.67 0 0 0
29/05/2024
14.95
 1,346,600 14.86 15.10 14.81 0 0 0
28/05/2024
14.86
 1,958,700 14.76 15 14.52 0 0 0
27/05/2024
14.67
 574,500 14.57 14.86 14.52 0 0 0
24/05/2024
14.86
 1,888,400 14.76 14.90 14.14 0 0 0
23/05/2024
14.81
 1,041,400 14.76 15.14 14.48 0 0 0
22/05/2024
14.81
 901,600 15.19 15.29 14.81 0 0 0
21/05/2024
15.19
 1,664,600 15 15.57 14.71 0 0 0
20/05/2024
14.95
 1,544,500 15.05 15.05 14.62 0 0 0
17/05/2024
1.47
 386,700 1.57 1.58 1.47 0 0 0
16/05/2024
14.90
 1,499,200 14.29 14.95 14.14 0 0 0
15/05/2024
14.24
 759,100 14.14 14.33 13.95 0 0 0
14/05/2024
14.10
 387,900 14.29 14.33 14.05 0 0 0
13/05/2024
14.24
 431,200 14.43 14.43 14 0 0 0
10/05/2024
14.24
 650,800 14.24 14.24 13.95 0 0 0
09/05/2024
14.19
 408,600 14.29 14.29 14 0 0 0
08/05/2024
14.24
 899,800 13.86 14.24 13.71 0 0 0
07/05/2024
13.86
 501,800 13.81 14 13.62 0 0 0
06/05/2024
13.81
 896,700 13.52 13.81 13.43 0 0 0
03/05/2024
13.48
 257,300 13.62 13.67 13.48 0 0 0
02/05/2024
13.57
 256,800 13.57 13.71 13.38 0 0 0
01/05/2024
17.38
 1,281,400 17.24 17.38 17.05 0 0 0
30/04/2024
1.47
 386,700 1.57 1.58 1.47 0 0 0
29/04/2024
1.47
 386,700 1.57 1.58 1.47 0 0 0
26/04/2024
13.52
 448,400 13.57 13.67 13.48 0 0 0
25/04/2024
13.57
 394,800 13.81 13.81 13.57 0 0 0
24/04/2024
13.86
 650,900 13.62 14.10 13.48 0 0 0
23/04/2024
13.52
 485,000 13.57 13.57 13.24 0 0 0
22/04/2024
13.52
 526,900 13.52 13.76 13.33 0 0 0
19/04/2024
13.52
 894,900 13.33 13.71 12.95 0 0 0
18/04/2024
1.47
 386,700 1.57 1.58 1.47 0 0 0
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 0 0 0
15/04/2024
14.05
 1,088,600 15.14 15.19 14.05 0 0 0
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 0 0
10/04/2024
15.10
 411,200 15.33 15.33 15.10 0 0 0
09/04/2024
15.29
 410,000 15.19 15.29 15.10 0 0 0
08/04/2024
15.10
 763,900 15.24 15.29 14.86 0 0 0
05/04/2024
15.14
 1,384,000 15.43 15.48 15.14 0 0 0
04/04/2024
15.62
 812,700 15.90 15.90 15.62 0 0 0
03/04/2024
15.90
 966,500 16 16.19 15.81 0 0 0
02/04/2024
16.05
 1,272,200 15.71 16.10 15.52 0 0 0
01/04/2024
15.76
 684,000 15.90 15.90 15.67 0 0 0
29/03/2024
15.86
 774,600 16.10 16.14 15.81 0 0 0
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 0 0
26/03/2024
15.90
 964,100 15.52 15.90 15.52 0 0 0
25/03/2024
15.62
 639,900 15.90 16.10 15.62 0 0 0
22/03/2024
15.90
 1,666,700 15.90 16.29 15.90 0 0 0
21/03/2024
15.76
 1,241,800 15.48 15.95 15.43 0 0 0
20/03/2024
15.43
 456,100 15.38 15.48 15.29 0 0 0
19/03/2024
15.38
 647,600 15.38 15.71 15.14 0 0 0
18/03/2024
15.24
 1,584,100 15.76 15.76 14.62 0 0 0
15/03/2024
15.67
 839,400 15.76 15.90 15.62 0 0 0
14/03/2024
15.76
 1,031,100 15.57 16.05 15.57 0 0 0
13/03/2024
15.52
 1,209,500 15.24 15.67 15.10 0 0 0
12/03/2024
15.19
 1,243,300 15.33 15.48 15 0 0 0
11/03/2024
15.38
 657,000 15.62 15.67 15.38 0 0 0
08/03/2024
15.57
 1,340,800 16.19 16.19 15.57 0 0 0
07/03/2024
15.95
 993,800 16 16 15.81 0 0 0
06/03/2024
16
 639,900 16.29 16.29 16 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 16.19 16.62 16.14 0 0 0
01/03/2024
16.14
 731,100 16.24 16.24 15.95 0 0 0
29/02/2024
16.10
 1,034,100 16.19 16.29 15.95 0 0 0
28/02/2024
16
 873,900 16.33 16.33 16 0 0 0
27/02/2024
16.29
 1,043,200 16.14 16.48 16.05 0 0 0
26/02/2024
16.05
 1,301,100 16.24 16.24 15.81 0 0 0
23/02/2024
16.29
 1,652,500 16.90 16.90 16.19 0 0 0
22/02/2024
16.76
 874,500 16.86 16.95 16.76 0 0 0
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 0 0 0
19/02/2024
16.86
 1,006,700 17.14 17.19 16.76 0 0 0
16/02/2024
17.10
 1,136,900 16.90 17.10 16.81 0 0 0
15/02/2024
16.90
 610,900 16.86 17.10 16.81 0 0 0
14/02/2024
1.47
 386,700 1.57 1.58 1.47 0 0 0
13/02/2024
1.47
 386,700 1.57 1.58 1.47 0 0 0
12/02/2024
11.57
 169,000 11.67 11.71 11.57 0 0 0
09/02/2024
12.52
 466,500 12.43 12.57 12.29 0 0 0
08/02/2024
12.29
 374,300 12.05 12.29 11.90 0 0 0
07/02/2024
16.81
 922,900 16.81 16.90 16.67 0 0 0
06/02/2024
16.76
 979,300 16.67 16.86 16.48 0 0 0
05/02/2024
16.57
 1,400,100 16.95 16.95 16.48 0 0 0
02/02/2024
16.86
 1,367,500 16.67 17.05 16.62 0 0 0
01/02/2024
16.71
 1,929,700 17.14 17.14 16.71 0 0 0
31/01/2024
17.05
 3,075,000 17.76 17.81 17.05 0 0 0
30/01/2024
18.10
 4,437,600 16.90 18.10 16.90 0 0 0
29/01/2024
16.95
 570,700 17.10 17.10 16.71 0 0 0
26/01/2024
16.86
 895,700 16.95 17 16.76 0 0 0
25/01/2024
16.95
 501,600 17.05 17.05 16.81 0 0 0
24/01/2024
17.05
 929,100 17.14 17.24 16.95 0 0 0
23/01/2024
17.14
 1,168,400 17.43 17.48 16.95 0 0 0
22/01/2024
17.43
 1,087,500 17.43 17.48 17.10 0 0 0
19/01/2024
17.24
 1,426,200 16.86 17.24 16.71 0 0 0
18/01/2024
16.81
 696,500 16.86 16.90 16.62 0 0 0
17/01/2024
16.81
 715,900 16.81 16.90 16.67 0 0 0
16/01/2024
16.76
 1,270,100 16.48 16.76 16.14 0 0 0
15/01/2024
16.48
 754,600 16.86 16.86 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc