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

15.50
-0.15
(-0.96%)
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
(2024-04-16) 		0.95 6.46% 12,217,200 150,800 2.2
14.15
15.65
15.65
2 tháng
(2024-03-18) 		-0.35 -2.19% 31,245,500 13,500 0.2
14.15
16.90
15.65
3 tháng
(2024-02-16) 		-2.30 -12.81% 53,289,600 174,900 2.8
14.15
17.95
15.65
6 tháng
(2023-11-20) 		-0.75 -4.57% 124,679,500 149,300 2.9
14.15
19
15.65
12 tháng
(2023-05-22) 		1.93 14.04% 410,305,800 -376,800 -6.7
13.34
22.90
15.65
24 tháng
(2022-05-27) 		-24.98 -61.48% 769,894,200 -836,743 -15.3
10.78
40.86
15.65
36 tháng
(2021-06-01) 		-5.97 -27.60% 930,774,000 -914,843 -11.8
10.78
54.70
15.65
60 tháng
(2019-06-12) 		8.14 108.52% 1,131,878,520 -639,493 -20.1
6.19
54.70
15.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.50
-0.15
 777,900 15.70 15.80 15.50 0 16 -0.0
#2 16/05/2024
15.65
0.70
 1,499,200 15 15.70 14.85 165,900 0 2.5
#3 15/05/2024
14.95
0.15
 759,100 14.85 15.05 14.65 11,000 0 0.2
#4 14/05/2024
14.80
-0.15
 387,900 15 15.05 14.75 0 100 -0.0
#5 13/05/2024
14.95
0
 431,200 15.15 15.15 14.70 0 8,700 -0.1
#6 10/05/2024
14.95
0.05
 650,800 14.95 14.95 14.65 0 20,500 -0.3
#7 09/05/2024
14.90
-0.05
 408,600 15 15 14.70 0 115,500 -1.7
#8 08/05/2024
14.95
0.40
 899,800 14.55 14.95 14.40 6,600 0 0.1
#9 07/05/2024
14.55
0.05
 501,800 14.50 14.70 14.30 0 2,100 -0.0
#10 06/05/2024
14.50
0.35
 896,700 14.20 14.50 14.10 138,200 500 2.0
#11 03/05/2024
14.15
-0.10
 257,300 14.30 14.35 14.15 0 1,800 -0.0
#12 02/05/2024
14.25
0.05
 256,800 14.25 14.40 14.05 0 7,900 -0.1
#13 26/04/2024
14.20
-0.05
 448,400 14.25 14.35 14.15 2,300 900 0.0
#14 25/04/2024
14.25
-0.30
 394,800 14.50 14.50 14.25 0 1,800 -0.0
#15 24/04/2024
14.55
0.35
 650,900 14.30 14.80 14.15 12,300 2,000 0.1
#16 23/04/2024
14.20
0
 485,000 14.25 14.25 13.90 0 6,500 -0.1
#17 22/04/2024
14.20
0
 526,900 14.20 14.45 14 0 24,000 -0.3
#18 19/04/2024
14.20
-0.10
 894,900 14 14.40 13.60 6,800 35,100 -0.4
#19 17/04/2024
14.30
-0.40
 584,800 14.80 14.80 14.20 0 0 0
#20 16/04/2024
14.70
-0.05
 1,282,300 14.75 14.95 13.95 35,100 0 0.5
#21 15/04/2024
14.75
-1.10
 1,088,600 15.90 15.95 14.75 36,100 88,600 -0.8
#22 12/04/2024
15.85
-0.15
 670,800 15.90 16.20 15.80 0 0 0
#23 11/04/2024
16
0.15
 557,700 15.80 16 15.65 0 100 -0.0
#24 10/04/2024
15.85
-0.20
 411,200 16.10 16.10 15.85 41,500 0 0.7
#25 09/04/2024
16.05
0.20
 410,000 15.95 16.05 15.85 39,700 0 0.6
#26 08/04/2024
15.85
-0.05
 763,900 16 16.05 15.60 0 67,300 -1.1
#27 05/04/2024
15.90
-0.50
 1,384,000 16.20 16.25 15.90 0 52,800 -0.8
#28 04/04/2024
16.40
-0.30
 812,700 16.70 16.70 16.40 0 21,000 -0.3
#29 03/04/2024
16.70
-0.15
 966,500 16.80 17 16.60 28,300 300 0.5
#30 02/04/2024
16.85
0.30
 1,272,200 16.50 16.90 16.30 70,500 25,700 0.7
#31 01/04/2024
16.55
-0.10
 684,000 16.70 16.70 16.45 0 1,600 -0.0
#32 29/03/2024
16.65
-0.15
 774,600 16.90 16.95 16.60 0 34,700 -0.6
#33 28/03/2024
16.80
-0.10
 815,300 17 17.10 16.70 0 0 0
#34 27/03/2024
16.90
0.20
 1,216,500 16.85 17 16.70 0 75,600 -1.3
#35 26/03/2024
16.70
0.30
 964,100 16.30 16.70 16.30 0 31,200 -0.5
#36 25/03/2024
16.40
-0.30
 639,900 16.70 16.90 16.40 0 10,300 -0.2
#37 22/03/2024
16.70
0.15
 1,666,700 16.55 17.10 16.70 154,800 4,700 2.5
#38 21/03/2024
16.55
0.35
 1,241,800 16.20 16.75 16.20 57,400 38,000 0.3
#39 20/03/2024
16.20
0.05
 456,100 16.15 16.25 16.05 10,100 0 0.2
#40 19/03/2024
16.15
0.15
 647,600 16 16.50 15.90 0 0 0
#41 18/03/2024
16
-0.45
 1,584,100 16.45 16.55 15.35 41,700 165,500 -2.0
#42 15/03/2024
16.45
-0.10
 839,400 16.55 16.70 16.40 0 900 -0.0
#43 14/03/2024
16.55
0.25
 1,031,100 16.30 16.85 16.35 0 300 -0.0
#44 13/03/2024
16.30
0.35
 1,209,500 15.95 16.45 15.85 166,600 0 2.7
#45 12/03/2024
15.95
-0.20
 1,243,300 16.15 16.25 15.75 1,000 0 0.0
#46 11/03/2024
16.15
-0.20
 657,000 16.35 16.45 16.15 0 34,300 -0.6
#47 08/03/2024
16.35
-0.40
 1,340,800 16.75 17 16.35 0 5,500 -0.1
#48 07/03/2024
16.75
0
 993,800 16.75 16.80 16.60 0 28,200 -0.5
#49 06/03/2024
16.75
-0.35
 911,800 17.10 17.10 16.75 0 0 0
#50 05/03/2024
17.10
-0.20
 668,100 17.30 17.30 17.05 0 0 0
#51 04/03/2024
17.30
0.35
 1,518,800 16.95 17.45 16.95 67,900 0 1.2
#52 01/03/2024
16.95
0.05
 731,100 16.90 17.05 16.75 0 0 0
#53 29/02/2024
16.90
0.10
 1,034,100 16.80 17.10 16.75 0 2,400 -0.0
#54 28/02/2024
16.80
-0.30
 873,900 17.10 17.15 16.80 0 1,700 -0.0
#55 27/02/2024
17.10
0.25
 1,043,200 16.85 17.30 16.85 0 8,700 -0.1
#56 26/02/2024
16.85
-0.25
 1,301,100 17.10 17.10 16.60 2,400 0 0.0
#57 23/02/2024
17.10
-0.50
 1,652,500 17.60 17.75 17 1,700 10,500 -0.2
#58 22/02/2024
17.60
0
 874,500 17.60 17.80 17.60 9,000 3,300 0.1
#59 21/02/2024
17.60
0.05
 769,200 17.55 17.70 17.45 0 0 0
#60 20/02/2024
17.55
-0.15
 1,207,300 17.70 17.80 17.55 4,000 0 0.1
#61 19/02/2024
17.70
-0.25
 1,006,700 17.95 18.05 17.60 3,300 0 0.1
#62 16/02/2024
17.95
0.20
 1,136,900 17.75 17.95 17.65 1,300 0 0.0
#63 15/02/2024
17.75
0.10
 610,900 17.65 17.95 17.65 0 0 0
#64 07/02/2024
17.65
0.05
 922,900 17.60 17.75 17.50 0 0 0
#65 06/02/2024
17.60
0.20
 979,300 17.40 17.70 17.30 0 123,700 -2.2
#66 05/02/2024
17.40
-0.30
 1,400,100 17.70 17.80 17.30 0 366,900 -6.4
#67 02/02/2024
17.70
0.15
 1,367,500 17.55 17.90 17.45 0 292,700 -5.2
#68 01/02/2024
17.55
-0.35
 1,929,700 17.90 18 17.55 0 0 0
#69 31/01/2024
17.90
-1.10
 3,075,000 19 19 17.90 40,900 72,800 -0.6
#70 30/01/2024
19
1.20
 4,437,600 17.80 19 17.75 748,900 9,000 13.6
#71 29/01/2024
17.80
0.10
 570,700 17.70 17.95 17.55 0 0 0
#72 26/01/2024
17.70
-0.10
 895,700 17.80 17.85 17.60 3,100 6,200 -0.1
#73 25/01/2024
17.80
-0.10
 501,600 17.90 17.90 17.65 0 37,400 -0.7
#74 24/01/2024
17.90
-0.10
 929,100 18 18.10 17.80 0 500 -0.0
#75 23/01/2024
18
-0.30
 1,168,400 18.30 18.35 17.80 0 5,100 -0.1
#76 22/01/2024
18.30
0.20
 1,087,500 18.10 18.35 17.95 0 13,500 -0.2
#77 19/01/2024
18.10
0.45
 1,426,200 17.65 18.10 17.55 58,700 0 1.0
#78 18/01/2024
17.65
0
 696,500 17.65 17.75 17.45 14,900 0 0.3
#79 17/01/2024
17.65
0.05
 715,900 17.60 17.75 17.50 0 100 -0.0
#80 16/01/2024
17.60
0.30
 1,270,100 17.30 17.60 16.95 19,600 0 0.3
#81 15/01/2024
17.30
-0.15
 754,600 17.45 17.70 17.15 0 0 0
#82 12/01/2024
17.45
-0.70
 2,060,600 18.15 18.15 17.15 0 8,300 -0.1
#83 11/01/2024
18.15
0.10
 1,065,800 18.05 18.40 17.85 0 1,700 -0.0
#84 10/01/2024
18.05
-0.45
 1,047,800 18.50 18.65 17.95 0 2,300 -0.0
#85 09/01/2024
18.50
0.40
 2,329,100 18.10 18.80 17.90 5,900 0 0.1
#86 08/01/2024
18.10
-0.15
 1,352,400 18.25 18.50 18.10 9,200 0 0.2
#87 05/01/2024
18.25
0.30
 1,281,400 17.95 18.25 17.90 0 0 0
#88 04/01/2024
17.95
-0.40
 2,804,900 18.35 18.75 17.95 0 17,600 -0.3
#89 03/01/2024
18.35
1.20
 2,343,900 17.15 18.35 17.20 0 4,000 -0.1
#90 02/01/2024
17.15
0.25
 1,438,100 16.90 17.35 16.55 0 1,600 -0.0
#91 29/12/2023
16.90
0
 607,200 16.90 17 16.85 0 2,400 -0.0
#92 28/12/2023
16.90
-0.10
 794,100 17 17.20 16.80 0 19,800 -0.3
#93 27/12/2023
17
0.25
 1,514,400 16.75 17.20 16.80 8,300 0 0.1
#94 26/12/2023
16.75
0
 672,400 16.75 16.85 16.50 1,000 0 0.0
#95 25/12/2023
16.75
0.30
 860,100 16.45 16.80 16.45 22,600 0 0.4
#96 22/12/2023
16.45
-0.10
 557,500 16.55 16.65 16.30 0 14,500 -0.2
#97 21/12/2023
16.55
0.10
 700,600 16.45 16.70 16.20 9,200 3,000 0.1
#98 20/12/2023
16.45
0.05
 463,100 16.40 16.45 16.25 0 7,800 -0.1
#99 19/12/2023
16.40
0.05
 1,043,500 16.35 16.45 16 0 0 0
#100 18/12/2023
16.35
-0.15
 663,300 16.50 16.55 16.20 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |