CTCP Đầu tư Thương mại Xuất nhập khẩu Việt Phát (vpg)

12.70
-0.05
(-0.39%)
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
(2024-08-19) 		-0.05 -0.39% 7,689,400 -84,218 -1.1
12.70
13.50
12.70
2 tháng
(2024-07-18) 		-1.90 -13.01% 17,592,100 -73,318 -1.0
12
14.60
12.70
3 tháng
(2024-06-18) 		-2.20 -14.79% 31,176,100 -100,817 -1.5
12
14.95
12.70
6 tháng
(2024-03-20) 		-2.73 -17.69% 87,384,500 -64,443 -1.1
12
16.10
12.70
12 tháng
(2023-09-22) 		-7.44 -36.95% 248,290,800 -42,943 -0.5
12
20.14
12.70
24 tháng
(2022-09-27) 		-8.42 -39.87% 739,477,700 -149,417 5.8
10.27
21.81
12.70
36 tháng
(2021-10-04) 		-23.48 -64.90% 935,475,800 -846,586 -0.4
10.27
52.10
12.70
60 tháng
(2019-10-14) 		4.86 62.02% 1,177,596,340 -560,846 -18.0
5.89
52.10
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.70
 187,400 12.85 12.85 12.60 1,200 0 0
13/09/2024
12.75
 262,500 12.90 12.90 12.65 12,000 0 0.2
12/09/2024
12.85
 232,400 13.05 13.05 12.80 0 16,800 -0.2
11/09/2024
12.95
 316,000 12.95 12.95 12.60 0 39,800 -0.5
10/09/2024
12.95
 391,000 13.30 13.30 12.80 0 106,500 -1.4
09/09/2024
13.20
 451,400 13.35 13.35 13 16,800 40,000 -0.3
06/09/2024
13.35
 506,500 13.30 13.40 13 0 27,100 -0.4
05/09/2024
13.40
 441,800 13.70 13.70 13.30 0 363 -0.0
04/09/2024
13.50
 882,300 13.15 13.50 12.80 176,000 2,700 2.3
30/08/2024
13.15
 466,500 13.05 13.20 12.90 33,200 2,400 0.4
29/08/2024
13
 351,700 12.95 13.05 12.75 0 16,300 -0.2
28/08/2024
12.95
 369,500 13.05 13.05 12.75 2,700 13,500 -0.1
27/08/2024
12.95
 293,600 12.90 13 12.80 2,000 36,800 -0.4
26/08/2024
12.90
 253,200 13.20 13.20 12.90 8,300 25,500 -0.2
23/08/2024
13
 446,000 13 13.10 12.80 6,000 44,700 -0.5
22/08/2024
12.95
 298,400 13.25 13.25 12.90 0 31,100 -0.4
21/08/2024
13.15
 565,400 12.85 13.30 12.85 23,100 4,955 0.2
20/08/2024
12.85
 623,100 12.65 12.95 12.60 32,700 0 0.4
19/08/2024
12.75
 350,700 12.75 13 12.70 11,600 100 0.1
16/08/2024
12.75
 561,400 12.35 12.85 12.20 83,400 2,000 1.0
15/08/2024
12.30
 238,600 12.45 12.45 12.05 5,700 4,700 0.0
14/08/2024
12.45
 171,200 12.50 12.50 12.20 0 0 0
13/08/2024
12.45
 274,000 12.60 12.60 12.25 2,000 1,000 0.0
12/08/2024
12.55
 476,200 12.45 12.60 11.85 4,800 4,600 0.0
09/08/2024
12.65
 427,800 12.60 12.70 12.50 0 0 0
08/08/2024
12.50
 463,800 12.30 12.50 12.15 1,000 0 0.0
07/08/2024
12.35
 520,100 12 12.35 11.95 4,600 1,900 0.0
06/08/2024
12.05
 434,700 12.40 12.40 11.70 500 0 0.0
05/08/2024
12
 765,500 12.55 12.85 12 0 12,500 -0.2
02/08/2024
12.90
 374,300 12.65 12.90 12.50 1,900 14,100 -0.2
01/08/2024
12.65
 742,800 13.45 13.60 12.60 400 33,300 -0.4
31/07/2024
13.45
 583,600 13.55 13.65 13.35 6,400 6,500 -0.0
30/07/2024
13.70
 409,300 13.85 13.85 13.50 20,500 0 0.3
29/07/2024
13.80
 304,100 13.75 13.95 13.70 13,000 4,200 0.1
26/07/2024
13.75
 346,400 13.75 13.80 13.55 600 600 -0.0
25/07/2024
13.75
 248,100 13.80 13.80 13.55 0 0 0
24/07/2024
13.80
 418,400 13.60 13.90 13.35 0 29,500 -0.4
23/07/2024
13.80
 507,200 14.05 14.20 13.70 31,000 9,100 0.3
22/07/2024
14.05
 662,700 14.25 14.35 13.75 0 15,500 -0.2
19/07/2024
14.35
 484,800 14.55 14.65 14.15 0 24,500 -0.4
18/07/2024
14.60
 487,700 14.35 14.60 14.10 6,000 6,900 -0.0
17/07/2024
14.30
 749,300 15 15 14 27,200 26,400 -0.0
16/07/2024
14.80
 701,000 14.80 15.10 14.70 14,500 20,700 -0.1
15/07/2024
14.75
 327,000 14.65 14.85 14.55 7,300 3,600 0.1
12/07/2024
14.60
 720,900 14.95 15.05 14.35 31,501 130,100 -1.5
11/07/2024
14.90
 526,200 15 15.10 14.75 0 0 0
10/07/2024
14.85
 878,300 14.85 15.20 14.80 2,500 50,200 -0.7
09/07/2024
14.80
 1,152,500 14.25 14.85 14.20 172,200 14,600 2.3
08/07/2024
14.25
 503,800 14.25 14.45 14.05 0 44,600 -0.6
05/07/2024
14.20
 602,200 14.35 14.45 14.05 6,500 0 0.1
04/07/2024
14.35
 553,900 14.30 14.60 14.20 29,400 300 0.4
03/07/2024
14.25
 326,600 14.30 14.35 14.10 31,200 0 0.4
02/07/2024
14.25
 272,200 14.30 14.35 14.10 0 25,500 -0.4
01/07/2024
14.30
 459,300 14.05 14.30 13.70 5,700 37,700 -0.4
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
14
 538,100 14.30 14.40 14 2,400 8,800 -0.1
27/06/2024
14.19
 441,100 14.24 14.33 14 61,500 0 0.9
26/06/2024
14.24
 315,700 14.10 14.33 14 40,700 600 0.6
25/06/2024
14.19
 532,900 14.10 14.33 13.95 0 8,900 -0.1
24/06/2024
14.10
 1,116,800 14.95 14.95 14.10 0 37,100 -0.6
21/06/2024
14.95
 928,500 14.76 14.95 14.48 0 13,100 -0.2
20/06/2024
14.76
 849,000 14.95 15 14.38 0 15,000 -0.2
19/06/2024
14.76
 498,400 14.90 15 14.67 0 8,900 -0.1
18/06/2024
14.90
 590,300 15.19 15.24 14.90 0 14,000 -0.2
17/06/2024
15.10
 1,712,900 14.67 15.19 14.43 66,700 400 1.0
14/06/2024
14.67
 1,089,400 15.43 15.52 14.67 0 44,100 -0.7
13/06/2024
15.33
 676,900 15.24 15.43 15.10 0 0 0
12/06/2024
15.14
 684,200 15.24 15.24 14.95 27,600 700 0.4
11/06/2024
15.24
 1,126,800 15.62 15.62 15.10 7,900 17 0.1
10/06/2024
15.48
 756,900 15.71 15.71 15.33 0 2,503 -0.0
07/06/2024
15.52
 811,000 15.38 15.76 15.38 700 9,600 -0.1
06/06/2024
15.52
 1,081,200 15.95 15.95 15.38 100 62,300 -1.0
05/06/2024
15.76
 1,792,900 15.95 15.95 15.57 8,200 0 0.1
04/06/2024
15.71
 1,273,300 15.90 15.90 15.48 0 40,900 -0.7
03/06/2024
15.71
 1,827,700 15.19 16 15.19 105,700 85,300 0.3
31/05/2024
15.33
 936,300 15.43 15.48 15.14 0 171,800 -2.8
30/05/2024
15.43
 1,726,900 14.76 15.67 14.67 41,600 1,200 0.6
29/05/2024
14.95
 1,346,600 14.86 15.10 14.81 67,610 63,900 0.1
28/05/2024
14.86
 1,958,700 14.76 15 14.52 195,200 0 3.0
27/05/2024
14.67
 574,500 14.57 14.86 14.52 0 0 0
24/05/2024
14.86
 1,888,400 14.76 14.90 14.14 43,900 68,100 -0.4
23/05/2024
14.81
 1,041,400 14.76 15.14 14.48 2,300 124,300 -1.9
22/05/2024
14.81
 901,600 15.19 15.29 14.81 200 1,300 -0.0
21/05/2024
15.19
 1,664,600 15 15.57 14.71 68,100 168,500 -1.6
20/05/2024
14.95
 1,544,500 15.05 15.05 14.62 124,300 16,100 1.7
17/05/2024
14.76
 777,900 14.95 15.05 14.76 0 16 -0.0
16/05/2024
14.90
 1,499,200 14.29 14.95 14.14 165,900 0 2.5
15/05/2024
14.24
 759,100 14.14 14.33 13.95 11,000 0 0.2
14/05/2024
14.10
 387,900 14.29 14.33 14.05 0 100 -0.0
13/05/2024
14.24
 431,200 14.43 14.43 14 0 8,700 -0.1
10/05/2024
14.24
 650,800 14.24 14.24 13.95 0 20,500 -0.3
09/05/2024
14.19
 408,600 14.29 14.29 14 0 115,500 -1.7
08/05/2024
14.24
 899,800 13.86 14.24 13.71 6,600 0 0.1
07/05/2024
13.86
 501,800 13.81 14 13.62 0 2,100 -0.0
06/05/2024
13.81
 896,700 13.52 13.81 13.43 138,200 500 2.0
03/05/2024
13.48
 257,300 13.62 13.67 13.48 0 1,800 -0.0
02/05/2024
13.57
 256,800 13.57 13.71 13.38 0 7,900 -0.1
26/04/2024
13.52
 448,400 13.57 13.67 13.48 2,300 900 0.0
25/04/2024
13.57
 394,800 13.81 13.81 13.57 0 1,800 -0.0
24/04/2024
13.86
 650,900 13.62 14.10 13.48 12,300 2,000 0.1
23/04/2024
13.52
 485,000 13.57 13.57 13.24 0 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |