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)
29/11/2021
43.86
 506,000 43.74 43.86 42.47 21,800 0 1.5
26/11/2021
43.74
 461,200 43.44 44.59 43.56 25,100 0 1.8
25/11/2021
43.44
 366,200 43.26 43.56 43.01 19,100 0 1.4
24/11/2021
43.26
 169,300 43.56 43.56 42.95 5,600 0 0.4
23/11/2021
43.56
 488,400 42.29 43.56 41.44 34,800 0 2.5
22/11/2021
42.29
 867,300 43.44 43.56 41.14 1,200 200 0.1
19/11/2021
43.44
 574,400 43.98 44.04 43.07 100 0 0.0
18/11/2021
43.98
 340,700 44.28 44.53 43.86 6,800 0 0.5
17/11/2021
44.28
 331,600 43.92 44.77 43.62 7,600 100 0.5
16/11/2021
43.92
 720,200 42.05 44.16 41.56 47,800 0 3.4
15/11/2021
42.05
 793,200 42.05 42.29 41.26 14,100 0 1.0
12/11/2021
42.05
 578,000 41.68 42.05 41.44 14,600 0 1.0
11/11/2021
41.68
 374,000 41.80 42.17 41.32 13,400 0 0.9
10/11/2021
41.80
 774,200 40.41 41.92 40.41 40,400 200 2.7
09/11/2021
40.41
 560,700 39.44 41.14 39.38 91,600 0 6.1
08/11/2021
39.44
 439,500 39.81 39.81 39.38 8,200 0 0.5
05/11/2021
39.81
 578,400 39.63 39.93 39.20 100 2,600 -0.2
04/11/2021
39.63
 411,800 39.93 40.23 39.38 0 0 0
03/11/2021
39.93
 827,900 40.53 41.44 39.93 0 13,400 -0.9
02/11/2021
40.53
 534,400 40.65 41.44 40.41 0 16,800 -1.1
01/11/2021
40.65
 837,800 41.62 41.86 40.53 0 2,200 -0.1
29/10/2021
41.62
 478,400 41.62 41.74 40.96 0 600 -0.0
28/10/2021
41.62
 404,200 40.90 41.74 40.65 0 0 0
27/10/2021
40.90
 421,600 40.96 41.08 40.65 0 0 0
26/10/2021
40.96
 545,600 40.84 41.08 39.93 0 0 0
25/10/2021
40.84
 715,200 41.68 42.11 40.84 0 1,000 -0.1
22/10/2021
41.68
 692,500 40.23 41.68 40.11 0 0 0
21/10/2021
40.23
 624,300 38.90 40.84 39.50 0 1,100 -0.1
20/10/2021
38.90
 368,600 39.08 39.38 38.78 0 0 0
19/10/2021
39.08
 485,700 38.54 39.08 38.17 0 0 0
18/10/2021
38.54
 416,300 38.60 38.84 38.48 0 600 -0.0
15/10/2021
38.60
 412,800 38.42 38.90 38.36 0 200 -0.0
14/10/2021
38.42
 433,200 38.48 39.02 38.29 0 0 0
13/10/2021
38.48
 308,600 38.66 38.72 38.42 0 0 0
12/10/2021
38.66
 436,800 38.42 39.14 38.23 0 0 0
11/10/2021
38.42
 524,900 37.45 38.84 37.51 0 0 0
08/10/2021
37.45
 658,900 36.48 37.45 36.06 0 0 0
07/10/2021
36.48
 407,300 36.60 36.90 36.30 0 0 0
06/10/2021
36.60
 337,200 36.24 36.90 36.24 0 0 0
05/10/2021
36.24
 515,400 36.18 36.60 36.00 0 0 0
04/10/2021
36.18
 1,335,700 34.12 36.30 33.88 0 0 0
01/10/2021
34.12
 388,200 34.54 34.85 34.12 0 11,300 -0.6
30/09/2021
34.54
 320,000 34.66 35.09 34.42 0 14,400 -0.8
29/09/2021
34.66
 678,200 34.18 34.66 33.27 0 11,500 -0.7
28/09/2021
34.18
 332,600 33.88 34.18 33.21 0 200 -0.0
27/09/2021
33.88
 984,700 34.24 34.30 32.06 0 20,000 -1.1
24/09/2021
34.24
 528,400 34.79 34.91 34.24 0 14,400 -0.8
23/09/2021
34.79
 474,300 35.27 35.57 34.66 0 25,800 -1.5
22/09/2021
35.27
 338,900 35.45 35.57 34.97 0 16,400 -1.0
21/09/2021
35.45
 572,000 35.09 35.69 34.24 0 9,400 -0.5
20/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2021
35.09
 548,600 35.45 35.57 34.85 0 1,000 -0.1
17/09/2021
35.45
 539,500 34.97 35.69 34.79 0 400 -0.0
16/09/2021
34.97
 335,100 35.15 35.51 34.91 0 1,700 -0.1
15/09/2021
35.15
 519,500 34.19 35.27 34.31 0 0 0
14/09/2021
34.19
 778,000 33.11 34.49 32.09 0 3,000 -0.2
13/09/2021
33.11
 356,200 33.47 33.71 33.11 0 17,900 -1.0
10/09/2021
33.47
 322,000 33.47 33.89 33.41 0 1,300 -0.1
09/09/2021
33.47
 377,400 33.59 33.83 33.35 0 1,500 -0.1
08/09/2021
33.59
 283,100 33.71 33.89 33.35 0 8,600 -0.5
07/09/2021
33.71
 599,600 34.07 34.97 33.71 0 22,400 -1.3
06/09/2021
34.07
 476,600 32.87 34.49 33.05 0 0 0
01/09/2021
32.87
 355,700 32.69 32.93 32.51 0 0 0
31/08/2021
32.69
 319,400 32.63 32.93 32.63 0 0 0
30/08/2021
32.63
 572,000 31.85 32.93 31.55 0 0 0
27/08/2021
31.85
 319,000 31.85 32.09 31.61 0 0 0
26/08/2021
31.85
 365,300 31.73 32.33 31.79 0 0 0
25/08/2021
31.73
 599,100 30.65 32.03 30.35 0 0 0
24/08/2021
30.65
 689,500 30.47 31.07 30.23 0 0 0
23/08/2021
30.47
 422,100 30.95 31.01 30.35 0 0 0
20/08/2021
30.95
 782,100 31.13 31.55 30.29 0 14,500 -0.8
19/08/2021
31.13
 465,800 30.53 31.43 30.35 0 0 0
18/08/2021
30.53
 572,600 30.83 30.83 30.53 0 0 0
17/08/2021
30.83
 724,600 30.47 30.83 29.99 0 4,800 -0.2
16/08/2021
30.47
 539,400 29.96 30.59 29.99 0 4,900 -0.2
13/08/2021
29.96
 1,208,300 29.30 29.99 28.94 0 0 0
12/08/2021
29.30
 1,395,000 27.56 29.39 27.35 0 0 0
11/08/2021
27.56
 579,600 27.65 27.89 27.53 0 0 0
10/08/2021
27.65
 776,100 27.71 28.01 27.62 0 1,400 -0.1
09/08/2021
27.71
 711,400 27.50 27.86 27.35 0 200 -0.0
06/08/2021
27.50
 1,044,700 27.71 27.89 27.32 0 0 0
05/08/2021
27.71
 648,000 28.07 28.07 27.53 0 7,700 -0.4
04/08/2021
28.07
 1,094,700 28.76 28.97 27.80 0 30,200 -1.4
03/08/2021
28.76
 632,300 28.46 28.79 28.43 0 11,800 -0.6
02/08/2021
28.46
 645,500 27.65 28.55 27.41 0 0 0
30/07/2021
27.65
 710,200 27.29 27.89 27.29 0 0 0
29/07/2021
27.29
 496,900 27.35 27.59 27.14 0 0 0
28/07/2021
27.35
 415,300 27.47 27.53 27.02 0 15,500 -0.7
27/07/2021
27.47
 496,600 27.77 27.95 27.35 0 21,100 -1.0
26/07/2021
27.77
 869,700 26.78 28.19 26.30 0 0 0
23/07/2021
26.78
 1,092,800 27.35 27.35 26.45 0 12,600 -0.6
22/07/2021
27.35
 1,556,100 26.24 28.07 26.69 0 23,100 -1.0
21/07/2021
26.24
 667,900 24.53 26.24 26.15 0 100 -0.0
20/07/2021
24.53
 871,300 23.45 24.53 23.21 0 0 0
19/07/2021
23.45
 1,003,500 23.48 24.41 23.03 0 1,700 -0.1
16/07/2021
23.48
 676,800 23.51 23.93 23.12 0 11,100 -0.4
15/07/2021
23.51
 425,700 23.57 23.63 23.21 0 0 0
14/07/2021
23.57
 778,600 22.91 23.87 22.67 0 0 0
13/07/2021
22.91
 395,000 22.79 22.97 22.55 0 0 0
12/07/2021
22.79
 1,076,400 22.37 22.79 21.35 0 0 0
09/07/2021
22.37
 659,800 22.73 23.03 22.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |