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)
15/02/2023
11.17
 1,009,400 11.13 11.49 10.99 0 6,500 -0.1
14/02/2023
11.13
 1,519,600 10.85 11.22 10.45 0 0 0.2
13/02/2023
10.85
 2,461,000 11.67 11.76 10.85 20,400 6,900 0.2
10/02/2023
11.67
 1,083,600 11.98 12.07 11.58 0 0 0.1
09/02/2023
11.98
 807,900 12.03 12.17 11.80 0 0 0.1
08/02/2023
12.03
 1,583,500 11.89 12.17 11.44 6,900 1,200 0.1
07/02/2023
11.89
 1,497,600 12.03 12.26 11.80 1,000 1,500 -0.0
06/02/2023
12.03
 1,193,900 12.07 12.07 11.76 0 900 -0.0
03/02/2023
12.07
 2,068,100 12.35 12.44 11.85 0 12,700 -0.2
02/02/2023
12.35
 2,533,300 12.93 13.07 12.26 69,900 36,000 0.5
01/02/2023
12.93
 5,196,900 13.57 14.02 12.93 1,000 34,300 -0.5
31/01/2023
13.57
 4,349,000 13.11 13.75 13.21 35,000 16,800 0.3
30/01/2023
13.11
 3,264,900 12.62 13.34 12.62 0 0 0.6
27/01/2023
12.62
 1,453,500 12.53 12.84 12.44 40,600 0 0.6
19/01/2023
12.53
 1,525,900 12.80 12.80 12.44 18,200 9,400 0.1
18/01/2023
12.80
 1,355,700 12.17 12.80 12.17 9,800 26,700 -0.2
17/01/2023
12.17
 1,730,500 11.40 12.17 11.44 51,300 0 0.7
16/01/2023
11.40
 1,176,500 11.76 11.94 11.35 26,500 20,000 0.1
13/01/2023
11.76
 2,422,500 12.39 12.48 11.76 0 26,300 -0.3
12/01/2023
12.39
 714,100 12.48 12.53 12.17 300 300 0
11/01/2023
12.48
 695,300 12.53 12.57 12.39 19,400 4,400 0.2
10/01/2023
12.53
 1,321,300 12.39 12.57 12.03 28,900 20,100 0.1
09/01/2023
12.39
 786,400 12.53 12.66 12.30 22,400 1,000 0.3
06/01/2023
12.53
 1,394,600 12.84 12.93 12.35 16,100 85,500 -1.0
05/01/2023
12.84
 1,188,600 12.89 12.93 12.62 20,400 0 0.3
04/01/2023
12.89
 1,670,300 12.93 13.11 12.66 0 0 1.1
03/01/2023
12.93
 1,786,200 12.30 12.93 12.21 86,500 7,300 1.1
30/12/2022
12.30
 1,317,000 12.35 12.48 12.12 0 3,300 -0.0
29/12/2022
12.35
 2,015,800 12.57 12.71 12.21 1,400 0 0.0
28/12/2022
12.57
 1,990,500 12.39 12.84 12.12 0 0 0.6
27/12/2022
12.39
 1,819,900 12.35 12.48 11.85 45,500 1,900 0.6
26/12/2022
12.35
 1,854,100 13.25 13.39 12.35 0 0 2.5
23/12/2022
13.25
 3,623,300 12.53 13.25 11.94 0 0 2.5
22/12/2022
12.53
 4,394,600 12.84 12.89 11.98 204,600 23,200 2.5
21/12/2022
12.84
 2,912,500 13.79 13.79 12.84 1,000 8,300 -0.1
20/12/2022
13.79
 2,521,900 14.79 14.79 13.79 0 9,800 -0.1
19/12/2022
14.79
 4,656,500 15.01 15.29 14.47 20,400 0 0.3
16/12/2022
15.01
 4,174,200 15.10 15.33 14.56 7,800 0 0.1
15/12/2022
15.10
 3,163,600 14.52 15.10 14.29 15,000 0 0.3
14/12/2022
14.52
 6,240,000 13.57 14.52 13.11 800 100 0.0
13/12/2022
13.57
 2,842,300 13.39 13.57 12.80 0 1,400 -0.0
12/12/2022
13.39
 3,309,000 14.02 14.34 13.25 200 12,800 -0.2
09/12/2022
14.02
 3,263,500 13.34 14.02 12.89 0 16,600 -0.3
08/12/2022
13.34
 6,965,800 13.30 13.75 12.44 21,800 24,300 -0.0
07/12/2022
13.30
 2,504,000 14.29 14.34 13.30 25,300 10,600 0.2
06/12/2022
14.29
 5,061,200 14.34 15.01 13.88 18,100 7,200 0.2
05/12/2022
14.34
 5,072,300 13.43 14.34 13.11 16,700 2,100 0.2
02/12/2022
13.43
 4,716,500 13.25 13.84 12.53 38,300 16,500 0.3
01/12/2022
13.25
 4,463,000 13.34 13.88 12.71 600 34,900 -0.5
30/11/2022
13.34
 2,375,800 12.80 13.61 12.80 0 78,318 -1.2
29/11/2022
12.80
 6,034,100 11.98 12.80 11.44 3,000 57,000 -0.8
28/11/2022
11.98
 1,557,700 11.22 11.98 11.76 0 19,160 -0.3
25/11/2022
11.22
 5,791,700 10.49 11.22 9.77 10,600 600 0.1
24/11/2022
10.49
 39,900 11.26 11.26 10.49 0 10 -0.0
23/11/2022
11.26
 78,200 12.07 12.07 11.26 0 0 -0.0
22/11/2022
12.07
 1,138,400 12.98 12.98 12.07 1,700 2,250 -0.0
21/11/2022
12.98
 909,800 13.93 13.93 12.98 0 40,100 -0.6
18/11/2022
13.93
 1,496,600 13.66 13.97 12.84 0 33,469 -0.5
17/11/2022
13.66
 3,919,100 12.98 13.66 12.12 47,400 0 0.7
16/11/2022
12.98
 1,266,800 13.88 14.29 12.93 6,400 4,200 0.0
15/11/2022
13.88
 12,100 14.92 14.92 13.88 0 0 -0.0
14/11/2022
14.92
 62,900 16.01 16.01 14.92 0 1,900 -0.0
11/11/2022
16.01
 971,700 17.19 17.68 16.01 3,200 23,000 -0.4
10/11/2022
17.19
 809,100 18.45 18.45 17.19 0 62,500 -1.2
09/11/2022
18.45
 745,600 18.99 19.04 18.00 0 88,900 -1.8
08/11/2022
18.99
 855,800 17.77 18.99 16.55 0 54,700 -1.1
07/11/2022
17.77
 715,000 18.99 18.99 17.77 0 55,000 -1.1
04/11/2022
18.99
 724,900 19.36 19.40 18.27 4,600 16,000 -0.2
03/11/2022
19.36
 1,149,200 19.58 19.63 18.86 0 17,200 -0.4
02/11/2022
19.58
 577,300 19.45 19.72 19.27 0 10,900 -0.2
01/11/2022
19.45
 799,500 18.99 19.49 18.68 48,100 200 1.0
31/10/2022
18.99
 1,136,700 18.90 19.17 18.27 41,100 1,500 0.8
28/10/2022
18.90
 645,600 18.86 19.31 18.86 7,733 0 0.2
27/10/2022
18.86
 1,681,600 18.32 18.86 17.91 50,700 0 1.0
26/10/2022
18.32
 1,072,900 17.91 18.36 17.28 14,900 0 0.3
25/10/2022
17.91
 827,100 17.55 17.91 16.87 33,500 0 0.6
24/10/2022
17.55
 1,660,000 17.37 17.77 16.51 54,700 0 1.0
21/10/2022
17.37
 1,159,300 18.18 18.18 16.96 8,400 2,600 0.1
20/10/2022
18.18
 414,000 18.36 18.36 17.91 0 17,400 -0.3
19/10/2022
18.36
 352,400 18.32 18.50 18.04 0 1,100 -0.0
18/10/2022
18.32
 743,100 18.36 18.99 18.13 0 8,500 -0.2
17/10/2022
18.36
 337,400 18.54 18.54 18.00 0 600 -0.0
14/10/2022
18.54
 1,358,400 18.32 18.63 17.91 16,400 0 0.3
13/10/2022
18.32
 688,200 18.18 18.32 17.64 11,400 0 0.2
12/10/2022
18.18
 643,000 18.32 18.45 17.73 31,500 200 0.6
11/10/2022
18.32
 559,900 18.77 18.77 17.73 8,000 8,600 -0.0
10/10/2022
18.77
 1,328,800 18.77 18.99 17.64 68,100 4,600 1.3
07/10/2022
18.77
 755,400 20.17 20.17 18.77 0 13,200 -0.3
06/10/2022
20.17
 770,000 20.62 20.62 19.54 0 2,500 -0.1
05/10/2022
20.62
 802,800 19.85 20.62 19.54 75,700 0 1.7
04/10/2022
19.85
 1,769,400 20.08 20.12 19.04 48,700 6,900 0.9
03/10/2022
20.08
 821,800 20.76 20.76 19.94 3,700 9,400 -0.1
30/09/2022
20.76
 850,600 20.85 20.85 19.99 3,100 23,600 -0.5
29/09/2022
20.85
 897,600 20.80 21.16 20.62 0 25,400 -0.6
28/09/2022
20.80
 1,098,200 21.12 21.21 20.44 0 10,800 -0.2
27/09/2022
21.12
 1,818,100 21.35 21.53 20.44 10,300 1,100 0.2
26/09/2022
21.35
 833,400 22.66 22.66 21.26 100 23,700 -0.6
23/09/2022
22.66
 947,000 23.15 23.34 22.43 0 24,077 -0.6
22/09/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
22/09/2022
23.15
 1,365,300 22.66 23.15 21.80 200 42,200 -1.1
21/09/2022
22.66
 712,800 22.70 22.79 22.04 0 55,800 -1.4

Chính sách bảo mật | Điều khoản sử dụng |