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)
25/08/2023
19.05
 1,634,400 19.48 19.57 19 0 0 0
24/08/2023
19.52
 2,374,600 19.05 19.52 18.76 0 0 0
23/08/2023
19.05
 1,992,100 19.14 19.38 18.67 0 0 0
22/08/2023
19
 2,191,900 19.14 19.24 17.86 0 0 0
21/08/2023
19.14
 2,730,900 18.81 19.62 18.57 0 0 0
18/08/2023
19.62
 3,257,000 20.76 21.05 19.62 0 0 0
17/08/2023
21.10
 3,109,100 21.05 21.43 20.62 0 0 0
16/08/2023
20.95
 2,432,900 20.95 21.14 20.57 0 0 0
15/08/2023
20.95
 4,166,500 20.48 21.14 20.19 0 0 0
14/08/2023
19.81
 2,815,100 19.38 19.90 19.19 0 0 0
11/08/2023
19.19
 2,966,800 19.05 19.19 18.14 0 0 0
10/08/2023
19
 1,644,300 19.71 19.81 19 0 0 0
09/08/2023
19.71
 2,269,200 19.33 19.90 19.33 0 0 0
08/08/2023
19.71
 1,863,900 20.29 20.38 19.67 0 0 0
07/08/2023
20.19
 2,479,400 20 20.19 19.62 0 0 0
04/08/2023
19.81
 2,177,200 19.62 19.81 19.43 0 0 0
03/08/2023
19.52
 3,806,400 19.14 19.67 18.76 0 0 0
02/08/2023
19.14
 2,197,400 18.86 19.29 18.76 0 0 0
01/08/2023
19
 2,314,800 18.95 19.43 18.62 0 0 0
31/07/2023
18.62
 8,104,100 19.52 19.62 18.62 0 0 0
28/07/2023
20
 1,873,200 20.38 20.38 19.86 0 0 0
27/07/2023
20.29
 2,801,400 19.90 20.71 19.81 0 0 0
26/07/2023
19.81
 1,579,700 19.62 20.10 19.62 0 0 0
25/07/2023
19.62
 2,008,600 19.90 20 19.48 0 0 0
24/07/2023
19.90
 1,991,900 19.90 20.48 19.43 0 0 0
21/07/2023
19.76
 1,874,000 19.81 20.19 19.52 0 0 0
20/07/2023
19.43
 3,657,200 18.05 19.43 17.90 0 0 0
19/07/2023
18.19
 1,908,000 18.48 18.67 18.19 0 0 0
18/07/2023
18.43
 2,526,500 18.90 18.95 18.29 0 0 0
17/07/2023
18.90
 2,700,700 18.95 19.43 18.76 0 0 0
14/07/2023
18.67
 2,795,900 18.86 18.86 18.29 0 0 0
13/07/2023
18.48
 3,743,600 17.52 18.48 17.43 0 0 0
12/07/2023
17.29
 1,529,300 17.38 17.43 17.05 0 0 0
11/07/2023
17.24
 1,926,000 17.76 17.81 17.05 0 0 0
10/07/2023
17.62
 2,641,600 17.10 17.86 17.10 0 0 0
07/07/2023
17.05
 1,755,900 16.57 17.33 16.29 0 0 0
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 16.29 16.76 15.71 0 0 0
05/07/2023
16.10
 1,566,100 16.37 16.37 16.05 0 0 0
04/07/2023
16.19
 1,170,000 15.78 16.42 15.60 0 0 0
03/07/2023
15.78
 2,205,900 16.01 16.01 15.29 0 0 0
30/06/2023
15.87
 1,693,900 16.46 16.46 15.87 0 0 0
29/06/2023
16.42
 1,625,800 16.82 16.82 16.37 0 0 0
28/06/2023
16.82
 1,908,700 16.60 16.87 16.42 0 0 0
27/06/2023
16.55
 2,860,500 17.05 17.05 16.51 0 0 0
26/06/2023
17.05
 2,411,500 17.28 17.28 16.46 0 0 0
23/06/2023
17.23
 2,876,500 17.59 17.64 17.05 0 0 0
22/06/2023
17.64
 1,831,200 17.73 17.73 17.32 0 0 0
21/06/2023
17.32
 2,315,000 17.19 17.46 16.96 0 0 0
20/06/2023
16.91
 2,351,100 16.46 16.91 16.19 0 0 0
19/06/2023
16.33
 2,385,500 16.73 16.82 16.28 0 0 0
16/06/2023
16.73
 1,955,900 17.55 17.82 16.73 0 0 0
15/06/2023
17.19
 4,647,800 16.64 17.28 16.37 0 0 0
14/06/2023
16.46
 1,904,400 17.09 17.32 16.46 0 0 0
13/06/2023
16.91
 1,789,200 17.00 17.68 16.82 0 0 0
12/06/2023
16.73
 2,319,000 17.23 17.28 16.33 0 0 0
09/06/2023
17.05
 2,710,800 17.19 17.23 16.64 0 0 0
08/06/2023
16.73
 3,573,500 18.04 18.45 16.73 0 0 0
07/06/2023
17.59
 2,751,700 16.51 17.59 16.51 0 0 0
06/06/2023
16.46
 2,126,500 15.92 16.64 15.92 0 0 0
05/06/2023
16.01
 3,092,500 17.00 17.00 16.01 0 0 0
02/06/2023
15.92
 2,521,600 15.15 15.92 15.10 0 0 0
01/06/2023
14.88
 2,669,500 14.83 15.56 14.74 0 0 0
31/05/2023
14.88
 3,580,500 15.06 15.60 14.79 0 0 0
30/05/2023
14.74
 4,296,700 15.01 15.29 14.56 0 0 0
29/05/2023
14.70
 2,106,400 14.11 14.70 14.11 0 0 0
26/05/2023
13.75
 3,297,400 12.98 13.75 12.98 0 0 0
25/05/2023
12.89
 2,624,800 12.71 13.21 12.57 0 0 0
24/05/2023
12.71
 1,161,300 12.75 12.84 12.62 0 0 0
23/05/2023
12.66
 1,574,300 13.07 13.16 12.66 0 0 0
22/05/2023
13.07
 1,762,900 12.93 13.34 12.89 0 0 0
19/05/2023
12.80
 2,863,300 12.30 13.07 12.17 0 0 0
18/05/2023
12.26
 1,315,300 12.35 12.48 12.21 0 0 0
17/05/2023
12.30
 2,268,600 12.62 12.84 12.30 0 0 0
16/05/2023
12.75
 2,033,400 12.48 12.75 12.30 0 0 0
15/05/2023
12.44
 2,643,900 13.16 13.21 12.44 0 0 0
12/05/2023
13.07
 2,312,600 12.62 13.21 12.57 0 0 0
11/05/2023
12.66
 2,464,600 12.84 13.02 12.66 0 0 0
10/05/2023
12.84
 3,769,800 12.26 12.93 12.07 0 0 0
09/05/2023
12.17
 2,220,800 12.30 12.35 12.03 0 0 0
08/05/2023
11.94
 3,154,500 11.26 11.94 11.17 0 0 0
05/05/2023
11.17
 1,029,700 11.22 11.31 11.08 0 0 0
04/05/2023
11.31
 864,400 11.44 11.44 11.22 0 0 0
03/05/2023
10.67
 634,300 10.76 10.94 10.49 0 0 0
02/05/2023
12.07
 2,068,100 12.35 12.44 11.85 0 0 0
01/05/2023
12.84
 1,188,600 12.89 12.93 12.62 0 0 0
28/04/2023
11.40
 2,387,900 11.13 11.49 11.03 0 0 0
27/04/2023
11.17
 677,000 11.26 11.26 11.08 0 0 0
26/04/2023
11.26
 1,027,700 10.90 11.26 10.81 0 0 0
25/04/2023
10.99
 877,600 10.94 11.08 10.76 0 0 0
24/04/2023
10.85
 699,300 10.94 11.03 10.76 0 0 0
21/04/2023
11.03
 721,300 11.17 11.17 10.94 0 0 0
20/04/2023
11.08
 746,400 11.03 11.08 10.90 0 0 0
19/04/2023
11.03
 1,533,800 11.22 11.26 10.94 0 0 0
18/04/2023
11.17
 1,766,600 11.13 11.22 10.81 0 0 0
17/04/2023
11.03
 1,778,300 11.13 11.13 10.67 0 0 0
14/04/2023
11.13
 1,485,200 11.62 11.71 11.13 0 0 0
13/04/2023
11.62
 1,065,200 11.85 11.94 11.53 0 0 0
12/04/2023
11.85
 1,959,100 11.53 11.98 11.35 0 0 0
11/04/2023
11.53
 1,298,400 11.44 11.58 11.22 0 0 0
10/04/2023
11.49
 1,864,200 11.85 11.98 11.49 0 0 0

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