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)
12/01/2024
16.62
 2,060,600 17.14 17.14 16.33 0 0 0
11/01/2024
17.29
 1,065,800 17.19 17.52 17 0 0 0
10/01/2024
17.19
 1,047,800 17.76 17.76 17.10 0 0 0
09/01/2024
17.62
 2,329,100 17.14 17.90 17.05 0 0 0
08/01/2024
17.24
 1,352,400 17.62 17.62 17.24 0 0 0
05/01/2024
17.38
 1,281,400 17.24 17.38 17.05 0 0 0
04/01/2024
17.10
 2,804,900 17.81 17.86 17.10 0 0 0
03/01/2024
17.48
 2,343,900 16.38 17.48 16.38 0 0 0
02/01/2024
16.33
 1,438,100 16.24 16.52 15.76 0 0 0
01/01/2024
16.10
 607,200 16.19 16.19 16.05 0 0 0
29/12/2023
16.10
 607,200 16.19 16.19 16.05 0 0 0
28/12/2023
16.10
 794,100 16.38 16.38 16 0 0 0
27/12/2023
16.19
 1,514,400 16.10 16.38 16 0 0 0
26/12/2023
15.95
 672,400 16 16.05 15.71 0 0 0
25/12/2023
15.95
 860,100 15.71 16 15.67 0 0 0
22/12/2023
15.67
 557,500 15.81 15.86 15.52 0 0 0
21/12/2023
15.76
 700,600 15.62 15.90 15.43 0 0 0
20/12/2023
15.67
 463,100 15.62 15.67 15.48 0 0 0
19/12/2023
15.62
 1,043,500 15.48 15.67 15.24 0 0 0
18/12/2023
15.57
 663,300 15.76 15.76 15.43 0 0 0
15/12/2023
15.71
 811,500 15.57 15.76 15.38 0 0 0
14/12/2023
15.52
 1,147,700 16 16.05 15.52 0 0 0
13/12/2023
15.90
 1,046,100 16.33 16.38 15.81 0 0 0
12/12/2023
16.24
 697,700 16.52 16.52 16.19 0 0 0
11/12/2023
16.38
 738,900 16.81 16.81 16.19 0 0 0
08/12/2023
16.48
 2,409,500 16.05 16.86 15.62 0 0 0
07/12/2023
16.24
 2,617,600 16.76 16.76 15.62 0 0 0
06/12/2023
16.62
 1,016,400 16.48 16.67 16.24 0 0 0
05/12/2023
16.33
 802,800 16.67 16.67 16.33 0 0 0
04/12/2023
16.57
 2,025,700 15.86 16.67 15.81 0 0 0
01/12/2023
15.71
 1,163,100 15.48 15.71 15.38 0 0 0
30/11/2023
15.43
 848,300 15.62 15.76 15.43 0 0 0
29/11/2023
15.57
 823,700 15.48 15.57 15.10 0 0 0
28/11/2023
15.33
 607,200 15.33 15.43 14.90 0 0 0
27/11/2023
15.24
 800,100 15.71 15.71 15.14 0 0 0
24/11/2023
15.71
 1,463,100 15.57 15.71 14.90 0 0 0
23/11/2023
15.52
 1,112,900 16.29 16.33 15.52 0 0 0
22/11/2023
16.10
 1,089,000 16 16.10 15.76 0 0 0
21/11/2023
15.95
 884,000 15.76 16.10 15.71 0 0 0
20/11/2023
15.62
 945,100 15.10 15.76 15 0 0 0
17/11/2023
15.52
 2,230,400 16.48 16.57 15.24 0 0 0
16/11/2023
16.38
 677,100 16.29 16.38 16.05 0 0 0
15/11/2023
16.29
 2,096,700 16.19 16.38 15.95 0 0 0
14/11/2023
15.90
 1,362,300 16.38 16.38 15.67 0 0 0
13/11/2023
15.95
 1,336,800 15.57 16.10 15.38 0 0 0
10/11/2023
15.48
 1,822,100 15.81 16.10 15.24 0 0 0
09/11/2023
15.90
 1,527,700 15.71 16.10 15.62 0 0 0
08/11/2023
15.57
 1,583,300 14.57 15.57 14.38 0 0 0
07/11/2023
14.57
 1,020,000 14.38 14.71 14.14 0 0 0
06/11/2023
14.43
 770,400 14.38 14.62 14.14 0 0 0
03/11/2023
14.29
 1,064,200 14.57 14.67 14.14 0 0 0
02/11/2023
14.52
 1,176,000 13.86 14.67 13.81 0 0 0
01/11/2023
13.81
 857,800 13.14 13.81 13.10 0 0 0
31/10/2023
13.19
 1,132,800 13.24 13.57 13 0 0 0
30/10/2023
13.10
 661,100 12.38 13.62 12.38 0 0 0
27/10/2023
13.14
 1,354,600 13.43 13.52 12.62 0 0 0
26/10/2023
13.52
 897,200 14.19 14.33 13.52 0 0 0
25/10/2023
14.52
 737,500 14.81 15 14.52 0 0 0
24/10/2023
14.81
 623,000 14.33 14.81 14.19 0 0 0
23/10/2023
14.48
 741,900 14.95 15.10 14.38 0 0 0
20/10/2023
14.95
 2,113,000 14.38 15.05 13.81 0 0 0
19/10/2023
14.57
 2,804,000 15.67 15.86 14.57 0 0 0
18/10/2023
15.67
 1,808,100 16.81 16.81 15.62 0 0 0
17/10/2023
16.76
 1,218,200 17.38 17.43 16.76 0 0 0
16/10/2023
17.33
 1,143,800 17.81 17.90 17.29 0 0 0
13/10/2023
17.81
 1,905,100 17.52 17.86 17.05 0 0 0
12/10/2023
17.71
 1,356,700 18.05 18.10 17.62 0 0 0
11/10/2023
17.95
 1,525,000 17.43 17.95 17.14 0 0 0
10/10/2023
17.33
 1,454,000 17.33 17.57 17.10 0 0 0
09/10/2023
17.10
 960,700 16.81 17.10 16.57 0 0 0
06/10/2023
16.81
 1,702,600 16.67 16.90 16.05 0 0 0
05/10/2023
16.76
 2,034,600 17.43 17.48 16.67 0 0 0
04/10/2023
17.10
 2,198,100 16.24 17.33 16.05 0 0 0
03/10/2023
16.67
 2,840,600 17.33 17.33 16.24 0 0 0
02/10/2023
17.43
 1,476,900 17.62 18.10 17.38 0 0 0
29/09/2023
17.62
 1,798,400 17.48 17.71 17.24 0 0 0
28/09/2023
17.38
 1,844,700 17.24 17.52 16.76 0 0 0
27/09/2023
17.57
 2,619,700 17.14 17.57 16.57 0 0 0
26/09/2023
17.48
 3,193,700 18.10 18.62 17.48 0 0 0
25/09/2023
18.76
 2,534,100 20.19 20.19 18.76 0 0 0
22/09/2023
20.14
 3,035,700 20.57 20.67 19.62 0 0 0
21/09/2023
21.05
 3,925,800 20.81 21.52 20.62 0 0 0
20/09/2023
20.81
 1,869,600 20.57 20.86 20.38 0 0 0
19/09/2023
20.52
 2,180,000 19.90 20.52 19.33 0 0 0
18/09/2023
19.90
 1,914,600 20.29 20.43 19.52 0 0 0
15/09/2023
20.24
 1,516,800 20.33 20.57 19.90 0 0 0
14/09/2023
20.10
 2,593,600 20.81 20.81 20.05 0 0 0
13/09/2023
20.76
 3,031,400 20.67 20.95 20.24 0 0 0
12/09/2023
20.67
 1,988,100 20 20.67 19.57 0 0 0
11/09/2023
20.10
 4,807,300 21.62 21.62 20.10 0 0 0
08/09/2023
21.57
 2,118,900 21.57 21.81 21.29 0 0 0
07/09/2023
21.57
 2,882,900 21.90 22.14 21.57 0 0 0
06/09/2023
21.81
 3,485,400 21.24 21.81 20.76 0 0 0
05/09/2023
21.24
 2,882,800 20.81 21.33 20.62 0 0 0
04/09/2023
12.43
 1,588,500 12.48 12.57 12.14 0 0 0
01/09/2023
13.05
 786,400 13.19 13.33 12.95 0 0 0
31/08/2023
20.62
 2,957,500 20.29 20.95 19.95 0 0 0
30/08/2023
20.19
 2,099,600 20.43 20.43 19.86 0 0 0
29/08/2023
20.29
 3,298,600 19.76 20.33 19.48 0 0 0
28/08/2023
19.62
 2,292,500 19.10 19.62 19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |