CTCP Đầu tư Văn Phú - INVEST (vpi)

60.30
0.70
(1.17%)
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
(2026-08-12) 		1.70 2.85% 45,327,300 2,193,215 0
58.60
68.90
59.60
2 tháng
(2026-07-13) 		0.30 0.49% 80,873,600 2,451,505 0
58.60
68.90
59.60
3 tháng
(2026-06-15) 		-0.80 -1.29% 102,245,100 1,192,705 0
58.60
68.90
59.60
6 tháng
(2026-03-16) 		3.10 5.32% 281,072,900 2,147,605 -20.8
56
68.90
59.60
12 tháng
(2025-09-16) 		3 5.14% 525,443,400 -2,845,495 -293.3
52
68.90
59.60
24 tháng
(2024-09-23) 		4.80 8.48% 977,697,300 -3,115,831 -346.5
48.40
68.90
59.60
36 tháng
(2023-09-27) 		17.23 39.02% 1,240,662,900 -4,441,622 -416.6
43.17
68.90
59.60
60 tháng
(2021-10-07) 		32.05 109.18% 1,682,084,700 -334,866 -188.0
28.98
68.90
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
43.16
 273,100 43.41 43.49 43.08 27,700 0 1.5
31/01/2023
43.41
 1,086,500 43.32 43.41 43.00 36,705 5,234 1.7
30/01/2023
43.32
 677,500 43.49 43.49 43.24 15,000 5,234 0.5
27/01/2023
43.49
 513,800 43.32 43.57 43.16 95,900 0 5.1
19/01/2023
43.32
 688,600 43.24 43.32 43.08 102,600 0 5.4
18/01/2023
43.24
 619,000 43.32 43.65 43.08 89,600 0 4.7
17/01/2023
43.32
 734,100 43.32 43.73 43.16 47,900 0 2.5
16/01/2023
43.32
 417,700 43.49 43.57 43.24 0 0 1.4
13/01/2023
43.49
 438,600 43.65 43.73 43.41 26,400 0 1.4
12/01/2023
43.65
 747,100 43.73 43.90 43.49 34,800 200 1.8
11/01/2023
43.73
 623,500 43.57 43.90 43.49 40,600 5,462 1.9
10/01/2023
43.57
 755,800 43.65 43.73 43.32 52,200 0 2.8
09/01/2023
43.65
 532,800 43.65 43.81 43.57 26,100 5,347 1.1
06/01/2023
43.65
 426,600 43.65 43.73 43.41 23,500 0 1.3
05/01/2023
43.65
 263,300 43.73 43.73 43.08 56,400 35,900 1.1
04/01/2023
43.73
 376,400 44.22 44.22 42.18 9,800 22,000 -0.7
03/01/2023
44.22
 312,800 43.98 44.39 43.90 26,600 9,500 0.9
30/12/2022
43.98
 496,300 45.04 45.04 43.41 500 6,700 -0.3
29/12/2022
45.04
 512,400 45.20 45.29 44.80 28,700 400 1.6
28/12/2022
45.20
 535,200 45.45 45.61 45.20 9,000 0 0.5
27/12/2022
45.45
 450,200 45.53 45.61 45.45 9,700 0 0.5
26/12/2022
45.53
 483,800 45.69 45.69 45.37 0 0 0.2
23/12/2022
45.69
 540,400 45.86 45.86 45.53 9,500 5,702 0.2
22/12/2022
45.86
 430,400 45.94 46.02 45.78 100 0 0.0
21/12/2022
45.94
 517,000 45.94 46.02 45.78 0 1,200 -0.1
20/12/2022
45.94
 731,100 45.94 46.10 45.78 47,800 800 2.6
19/12/2022
45.94
 617,300 45.94 46.76 45.78 18,500 12,300 0.3
16/12/2022
45.94
 993,700 47.49 47.74 45.94 341,400 44,800 16.7
15/12/2022
47.49
 426,100 47.41 47.66 47.41 58,000 0 3.4
14/12/2022
47.41
 347,900 47.49 47.57 47.33 7,000 0 0.4
13/12/2022
47.49
 743,200 47.66 47.82 47.33 120,300 400 7.0
12/12/2022
47.66
 1,186,600 47.90 48.31 47.66 277,127 2,000 16.0
09/12/2022
47.90
 304,100 48.15 48.31 47.90 24,500 0 1.4
08/12/2022
48.15
 519,400 48.39 48.72 48.15 18,500 200 1.1
07/12/2022
48.39
 417,700 48.31 48.64 48.15 63,800 0 3.8
06/12/2022
48.31
 681,300 48.96 49.13 48.31 19,800 0 1.2
05/12/2022
48.96
 570,300 49.05 49.13 45.86 34,300 1,900 1.9
02/12/2022
49.05
 462,300 49.78 49.78 48.88 102,900 0 6.2
01/12/2022
49.78
 951,300 49.86 50.03 49.70 39,200 300 2.4
30/11/2022
49.86
 355,400 47.98 49.86 47.90 71,900 0 4.4
29/11/2022
47.98
 529,800 47.41 48.23 47.41 46,000 2,200 2.6
28/11/2022
47.41
 348,000 46.59 47.57 46.59 28,100 0 1.6
25/11/2022
46.59
 429,100 45.20 46.59 44.80 0 2,000 -0.1
24/11/2022
45.20
 272,700 44.80 45.20 44.47 900 1,600 -0.0
23/11/2022
44.80
 396,700 42.59 44.80 42.67 4,200 3,100 0.1
22/11/2022
42.59
 5,200 45.12 47.41 42.59 2,300 0 0.1
21/11/2022
45.12
 361,700 46.51 46.51 45.04 24,000 6,100 1.0
18/11/2022
46.51
 904,200 46.02 47.17 45.04 7,900 0 0.4
17/11/2022
46.02
 294,400 43.24 46.02 43.24 40,000 12,700 1.5
16/11/2022
43.24
 227,500 46.43 46.51 43.24 34,305 0 1.8
15/11/2022
46.43
 542,100 46.51 46.68 45.78 17,100 0 1.0
14/11/2022
46.51
 550,900 46.59 46.59 45.53 0 0 -0.0
11/11/2022
46.59
 779,900 46.18 46.59 45.69 0 0 -0.0
10/11/2022
46.18
 902,400 47.00 47.00 45.37 0 600 -0.0
09/11/2022
47.00
 1,029,300 47.00 47.17 46.27 0 400 -0.0
08/11/2022
47.00
 761,100 47.25 47.25 46.59 0 0 0.1
07/11/2022
47.25
 840,300 47.41 47.57 47.08 1,000 0 0.1
04/11/2022
47.41
 1,116,500 47.82 47.82 47.25 0 1,500 -0.1
03/11/2022
47.82
 1,453,400 47.82 47.82 47.57 0 1,600 -0.1
02/11/2022
47.82
 732,800 47.74 48.23 47.66 20,750 400 1.2
01/11/2022
47.74
 2,131,900 47.41 48.23 47.41 49 600 -0.0
31/10/2022
47.41
 1,231,000 47.98 48.31 47.33 2,200 52,900 -2.9
28/10/2022
47.98
 1,036,800 47.33 47.98 47.00 15,300 20,073 -0.3
27/10/2022
47.33
 1,399,700 46.92 47.49 46.84 0 10,300 -0.6
26/10/2022
46.92
 1,367,100 47.41 47.66 46.51 0 32,900 -1.9
25/10/2022
47.41
 1,655,700 47.49 48.23 47.33 0 300 -0.0
24/10/2022
47.49
 719,800 47.74 47.98 47.41 400 100 0.0
21/10/2022
47.74
 729,300 48.47 48.64 47.74 0 84,200 -4.9
20/10/2022
48.47
 809,700 48.64 48.80 48.23 0 39,100 -2.3
19/10/2022
48.64
 905,300 48.88 48.88 48.47 1,100 42,700 -2.5
18/10/2022
48.88
 789,200 49.05 49.29 48.88 19,900 22,900 -0.2
17/10/2022
49.05
 886,100 49.21 49.37 48.96 0 19,700 -1.2
14/10/2022
49.21
 817,600 48.96 49.21 48.96 0 1,600 -0.1
13/10/2022
48.96
 891,400 49.05 49.13 48.31 16,800 13,900 0.2
12/10/2022
49.05
 802,600 48.47 49.13 48.23 0 3,100 -0.2
11/10/2022
48.47
 1,208,300 48.72 48.72 47.66 0 25,600 -1.5
10/10/2022
48.72
 988,300 48.72 48.80 48.39 0 1,600 -0.1
07/10/2022
48.72
 1,036,400 48.80 48.88 48.06 21,000 33,300 -0.7
06/10/2022
48.80
 1,233,600 49.05 49.05 48.47 0 21,700 -1.3
05/10/2022
49.05
 864,600 48.56 49.13 48.23 300 3,800 -0.2
04/10/2022
48.56
 1,048,300 48.47 48.96 48.23 200 15,900 -0.9
03/10/2022
48.47
 832,200 48.96 49.05 48.31 12,400 12,400 0
30/09/2022
48.96
 1,042,800 48.96 49.05 48.15 6,600 1,500 0.3
29/09/2022
48.96
 868,300 49.13 49.45 48.64 1,000 0 0.1
28/09/2022
49.13
 1,451,200 48.47 49.86 48.23 11,600 30,300 -1.1
27/09/2022
48.47
 1,067,300 49.05 49.21 48.15 100 10,800 -0.6
26/09/2022
49.05
 876,000 49.62 49.62 47.74 1,700 34,100 -1.9
23/09/2022
49.62
 852,300 49.86 50.11 49.54 0 0 -2.8
22/09/2022
49.86
 1,089,100 49.13 49.86 48.31 0 45,800 -2.8
21/09/2022
49.13
 983,500 49.05 49.13 48.31 0 500 -0.0
20/09/2022
49.05
 825,700 48.80 49.21 48.64 700 4,600 -0.2
19/09/2022
48.80
 1,449,600 49.78 49.78 48.23 400 47,300 -2.8
16/09/2022
49.78
 1,189,700 48.96 49.78 48.64 213,200 135,200 4.8
15/09/2022
48.96
 833,200 48.96 49.78 48.80 0 0 1.0
14/09/2022
48.96
 1,131,700 49.70 49.70 48.23 15,900 0 1.0
13/09/2022
49.70
 795,700 49.86 50.27 49.70 58,500 0 1.0
12/09/2022
49.86
 1,101,100 49.62 49.94 49.13 63,100 47 0.3
09/09/2022
49.62
 817,400 49.21 49.86 49.21 4,300 0 0.3
08/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/09/2022
49.21
 1,107,700 47.56 49.29 46.92 0 6,500 -0.4
07/09/2022
47.56
 702,300 48.75 49.49 47.56 25,100 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |