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)
07/07/2021
21.68
 2,287,200 20.28 21.68 19.77 0 5,100 -0.2
06/07/2021
20.28
 935,100 20.10 20.55 19.86 0 16,100 -0.5
05/07/2021
20.10
 653,800 20.10 20.10 19.56 0 7,500 -0.2
02/07/2021
20.10
 455,100 20.34 20.34 19.86 0 20,700 -0.7
01/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/07/2021
20.34
 480,700 20.07 20.55 20.07 0 10,900 -0.4
30/06/2021
20.07
 431,700 20.12 20.29 19.96 0 0 0
29/06/2021
20.12
 285,300 20.23 20.31 20.12 0 0 0
28/06/2021
20.23
 363,000 20.07 20.45 20.01 0 0 0
25/06/2021
20.07
 413,800 19.85 20.37 19.66 0 1,100 -0.0
24/06/2021
19.85
 646,500 20.10 20.10 19.71 0 2,100 -0.1
23/06/2021
20.10
 564,200 20.31 20.31 20.10 0 0 0
22/06/2021
20.31
 412,900 20.45 20.45 20.23 0 0 0
21/06/2021
20.45
 514,600 20.56 20.56 20.23 0 0 0
18/06/2021
20.56
 381,700 20.61 20.80 20.45 0 9,900 -0.4
17/06/2021
20.61
 919,700 20.99 20.99 19.55 100 22,900 -0.9
16/06/2021
20.99
 257,000 21.10 21.27 20.94 1,600 0 0.1
15/06/2021
21.10
 409,600 20.99 21.38 20.80 12,600 0 0.5
14/06/2021
20.99
 964,200 20.67 21.81 20.72 4,300 0 0.2
11/06/2021
20.67
 345,100 20.75 20.97 20.67 0 2,100 -0.1
10/06/2021
20.75
 361,400 20.56 21.16 20.56 3,000 0 0.1
09/06/2021
20.56
 514,500 20.50 20.99 20.29 143,800 11,200 5.0
08/06/2021
20.50
 328,500 20.72 20.99 20.23 29,000 38,600 -0.3
07/06/2021
20.72
 265,700 21.05 21.19 20.45 2,300 5,300 -0.1
04/06/2021
21.05
 960,300 20.40 21.81 20.42 48,000 100 1.8
03/06/2021
20.40
 447,000 20.31 20.72 20.29 0 0 0
02/06/2021
20.31
 381,700 20.59 20.59 20.31 0 18,200 -0.7
01/06/2021
20.59
 292,400 20.78 21.05 20.59 0 800 -0.0
31/05/2021
20.78
 310,500 20.89 20.99 20.45 100 5,200 -0.2
28/05/2021
20.89
 292,100 20.72 20.89 20.50 0 31,800 -1.2
27/05/2021
20.72
 426,700 20.67 20.89 20.29 0 25,100 -0.9
26/05/2021
20.67
 313,700 20.97 21.16 20.59 10,000 13,800 -0.1
25/05/2021
20.97
 338,000 20.50 21.21 20.29 13,500 1,000 0.5
24/05/2021
20.50
 559,900 20.72 20.72 20.34 500 19,500 -0.7
21/05/2021
20.72
 339,400 20.94 21.02 20.67 5,800 3,400 0.1
20/05/2021
20.94
 548,200 20.78 21.38 20.72 10,500 56,400 -1.8
19/05/2021
20.78
 613,700 20.29 20.94 20.40 10,700 30,200 -0.7
18/05/2021
20.29
 1,045,100 18.98 20.29 18.87 28,600 182,800 -5.5
17/05/2021
18.98
 543,500 19.14 19.30 18.98 700 149,800 -5.2
14/05/2021
19.14
 585,800 19.17 19.36 19.09 0 15,200 -0.5
13/05/2021
19.17
 547,700 19.47 19.47 19.17 1,500 58,000 -2.0
12/05/2021
19.47
 401,100 19.58 19.63 19.36 200 6,600 -0.2
11/05/2021
19.58
 814,100 19.80 19.96 19.58 1,100 80,400 -2.9
10/05/2021
19.80
 549,300 19.39 20.31 19.36 3,500 7,800 -0.2
07/05/2021
19.39
 593,200 18.84 19.55 18.65 2,300 0 0.1
06/05/2021
18.84
 723,200 18.13 19.30 17.86 69,400 0 2.3
05/05/2021
18.13
 571,000 18.16 18.30 18.08 2,900 3,500 -0.0
04/05/2021
18.16
 445,100 18.38 18.43 17.75 0 13,800 -0.5
29/04/2021
18.38
 740,000 18.30 18.76 18.13 7,000 41,600 -1.2
28/04/2021
18.30
 718,300 17.12 18.30 17.01 34,400 400 1.1
27/04/2021
17.12
 489,900 17.31 17.37 17.01 16,000 300 0.5
26/04/2021
17.31
 962,800 17.23 17.42 16.74 3,200 6,100 -0.1
23/04/2021
17.23
 1,331,700 16.69 17.23 16.01 27,200 44,000 -0.5
22/04/2021
16.69
 683,000 15.60 16.69 16.55 8,700 90,000 -2.5
20/04/2021
15.60
 923,400 14.75 15.60 14.75 6,800 73,400 -1.9
19/04/2021
14.75
 1,195,100 13.80 14.75 13.69 9,300 2,700 0.2
16/04/2021
13.80
 706,300 13.74 13.80 13.50 0 4,800 -0.1
15/04/2021
13.74
 360,700 13.80 13.85 13.63 100 14,500 -0.4
14/04/2021
13.80
 400,900 13.99 13.99 13.74 0 28,200 -0.7
13/04/2021
13.99
 423,800 14.23 14.45 13.88 100 14,700 -0.4
12/04/2021
14.23
 486,800 14.12 14.29 13.93 500 3,100 -0.1
09/04/2021
14.12
 798,700 13.91 14.23 13.58 300 13,900 -0.3
08/04/2021
13.91
 263,700 14.07 14.21 13.85 100 6,700 -0.2
07/04/2021
14.07
 425,500 14.07 14.15 13.80 100 5,700 -0.1
06/04/2021
14.07
 403,100 14.21 14.40 13.85 0 6,700 -0.2
05/04/2021
14.21
 431,000 14.15 14.26 13.82 5,000 4,600 0.0
02/04/2021
14.15
 228,900 14.26 14.29 14.01 500 7,200 -0.2
01/04/2021
14.26
 330,300 13.91 14.34 13.91 0 600 -0.0
31/03/2021
13.91
 232,900 13.96 14.07 13.77 900 3,800 -0.1
30/03/2021
13.96
 497,700 13.52 14.01 13.63 4,500 0 0.1
29/03/2021
13.52
 428,600 13.25 13.52 13.11 0 4,200 -0.1
26/03/2021
13.25
 323,100 13.14 13.47 12.95 500 2,000 -0.0
25/03/2021
13.14
 360,400 13.03 13.22 12.98 0 11,000 -0.3
24/03/2021
13.03
 438,900 13.41 13.41 12.98 1,200 7,200 -0.1
23/03/2021
13.41
 362,900 13.36 13.55 13.20 4,900 98,300 -2.3
22/03/2021
13.36
 480,200 13.52 13.63 13.09 1,800 13,300 -0.3
19/03/2021
13.52
 600,100 13.25 13.52 13.03 30,100 0 0.7
18/03/2021
13.25
 830,600 12.73 13.36 12.46 15,600 6,600 0.2
17/03/2021
12.73
 229,400 12.95 12.95 12.73 6,900 31,800 -0.6
16/03/2021
12.95
 391,300 12.90 12.95 12.71 500 10,200 -0.2
15/03/2021
12.90
 357,900 12.98 13.03 12.76 27,200 0 0.6
12/03/2021
12.98
 699,700 12.82 12.98 12.57 29,400 400 0.7
11/03/2021
12.82
 623,800 12.84 13.03 12.54 22,500 4,000 0.4
10/03/2021
12.84
 1,107,400 12.24 12.87 12.27 23,400 0 0.5
09/03/2021
12.24
 1,941,100 11.45 12.24 11.26 2,800 5,500 -0.1
08/03/2021
11.45
 548,200 11.29 11.51 11.29 0 12,400 -0.3
05/03/2021
11.29
 684,700 11.32 11.34 11.21 0 23,900 -0.5
04/03/2021
11.32
 783,100 11.45 11.48 11.29 0 33,400 -0.7
03/03/2021
11.45
 452,900 11.48 11.56 11.45 1,400 3,400 -0.0
02/03/2021
11.48
 376,200 11.48 11.59 11.45 7,800 8,400 -0.0
01/03/2021
11.48
 546,900 11.42 11.72 11.29 31,200 0 0.7
26/02/2021
11.42
 433,600 11.51 11.51 11.26 2,900 5,600 -0.1
25/02/2021
11.51
 706,400 11.78 11.94 11.45 0 16,000 -0.3
24/02/2021
11.78
 629,500 12.02 12.11 11.62 0 23,500 -0.5
23/02/2021
12.02
 468,000 12.00 12.11 11.83 0 5,500 -0.1
22/02/2021
12.00
 462,700 12.00 12.13 11.89 4,500 20,100 -0.3
19/02/2021
12.00
 332,700 12.11 12.11 11.92 400 0 0.0
18/02/2021
12.11
 425,600 12.24 12.35 11.94 800 3,900 -0.1
17/02/2021
12.24
 567,900 11.56 12.24 11.56 15,400 100 0.3
09/02/2021
11.56
 728,500 11.12 11.72 11.18 45,600 0 1.0
08/02/2021
11.12
 582,900 11.10 11.23 10.80 7,600 13,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |