CTCP Đầu tư Văn Phú - INVEST (vpi)

53
-0.10
(-0.19%)
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
(2025-12-30) 		-5.20 -8.92% 39,145,800 -565,600 -31.7
53
58.30
53
2 tháng
(2025-12-01) 		-2 -3.63% 80,250,600 -2,374,900 -131.2
53
61.40
53
3 tháng
(2025-10-31) 		-2.90 -5.18% 128,162,300 -2,582,100 -144.6
52
61.40
53
6 tháng
(2025-08-04) 		0.60 1.14% 265,722,600 -5,550,600 -286.8
52
61.40
53
12 tháng
(2025-02-03) 		-5.40 -9.23% 521,441,000 -4,918,234 -306.3
48.40
61.40
53
24 tháng
(2024-02-15) 		5.18 10.82% 820,991,400 -5,868,727 -356.2
46.42
61.40
53
36 tháng
(2023-02-14) 		10.27 23.97% 1,020,345,100 -5,009,112 -298.6
42.33
61.40
53
60 tháng
(2021-02-24) 		29.79 127.83% 1,515,934,100 -4,021,146 -208.7
22.73
61.40
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
46.97
 678,000 46.67 47.49 46.59 0 0 0.3
23/06/2022
46.67
 715,900 47.49 47.93 46.67 5,400 0 0.3
22/06/2022
47.49
 690,700 45.33 47.49 45.03 1,300 0 0.1
21/06/2022
45.33
 1,216,500 45.03 45.78 44.44 4,500 0 0.3
20/06/2022
45.03
 1,020,000 45.18 45.85 44.44 500 3,000 -0.2
17/06/2022
45.18
 1,064,600 45.92 45.92 45.11 0 32,500 -2.0
16/06/2022
45.92
 795,200 45.11 46.15 45.33 0 100 -0.0
15/06/2022
45.11
 911,800 45.48 45.92 44.96 900 300 0.0
14/06/2022
45.48
 800,200 45.18 46.15 45.03 800 12,300 -0.7
13/06/2022
45.18
 965,000 45.40 45.40 44.59 0 4,000 -0.2
10/06/2022
45.40
 1,306,900 45.48 46.07 45.33 0 6,400 -0.4
09/06/2022
45.48
 1,176,200 46.07 46.59 45.48 100 13,900 -0.8
08/06/2022
46.07
 1,009,100 45.03 46.22 44.59 0 9,500 -0.6
07/06/2022
45.03
 883,300 45.70 46.07 44.51 0 600 -0.0
06/06/2022
45.70
 1,176,600 46.30 46.89 45.70 6,900 0 0.4
03/06/2022
46.30
 1,076,600 46.59 46.67 46.07 0 0 -0.5
02/06/2022
46.59
 1,263,100 46.82 47.19 46.37 0 0 -0.5
01/06/2022
46.82
 1,376,800 45.70 47.56 45.33 2,400 9,800 -0.5
31/05/2022
45.70
 1,415,500 45.70 45.78 45.33 800 60,400 -3.7
30/05/2022
45.70
 1,186,200 45.33 46.15 45.33 0 0 0.0
27/05/2022
45.33
 1,729,600 45.63 46.22 45.33 800 0 0.0
26/05/2022
45.63
 1,337,600 45.55 45.92 45.48 0 700 -0.0
25/05/2022
45.55
 1,429,400 42.73 45.70 42.58 11,600 3,900 0.5
24/05/2022
42.73
 1,034,300 43.77 43.92 42.73 3,600 700 0.2
23/05/2022
43.77
 1,550,100 43.92 44.44 43.47 0 4,800 -0.3
20/05/2022
43.92
 1,103,800 44.59 44.81 43.84 600 0 0.0
19/05/2022
44.59
 1,315,500 44.59 44.96 43.84 500 0 0.0
18/05/2022
44.59
 1,090,400 45.33 45.92 44.59 1,800 0 0.1
17/05/2022
45.33
 1,389,900 43.77 45.33 43.62 500 0 0.0
16/05/2022
43.77
 1,369,300 43.77 44.29 43.62 500 8,100 -0.4
13/05/2022
43.77
 1,140,700 44.22 44.29 43.03 0 0 0
12/05/2022
44.22
 1,028,500 44.51 44.96 43.99 0 7,100 -0.4
11/05/2022
44.51
 1,253,500 44.51 44.88 44.22 500 5,200 -0.3
10/05/2022
44.51
 1,176,500 44.22 44.51 43.70 500 1,700 -0.1
09/05/2022
44.22
 959,400 44.96 44.96 43.70 0 1,000 -0.1
06/05/2022
44.96
 1,037,900 46.00 46.00 44.96 700 0 0.0
05/05/2022
46.00
 1,244,000 45.18 46.07 44.59 2,500 0 0.2
04/05/2022
45.18
 1,168,100 45.48 45.48 45.18 700 0 0.0
29/04/2022
45.48
 1,288,100 45.33 46.07 45.18 0 0 0
28/04/2022
45.33
 1,238,500 44.59 45.48 43.84 0 4,800 -0.3
27/04/2022
44.59
 1,074,100 43.47 44.59 42.13 0 0 0
26/04/2022
43.47
 854,200 43.10 43.62 42.21 100 3,900 -0.2
25/04/2022
43.10
 1,004,600 43.99 44.07 42.21 1,000 6,300 -0.3
22/04/2022
43.99
 829,600 44.14 44.59 43.47 0 9,400 -0.6
21/04/2022
44.14
 945,300 43.99 44.29 43.62 0 6,200 -0.4
20/04/2022
43.99
 1,439,300 44.59 45.33 43.84 0 0 0
19/04/2022
44.59
 1,147,100 45.11 45.70 44.22 1,000 2,600 -0.1
18/04/2022
45.11
 1,400,200 44.96 45.33 44.59 3,600 0 0.2
15/04/2022
44.96
 1,109,300 45.26 45.55 44.96 500 0 0
14/04/2022
45.26
 976,200 45.33 45.92 45.26 0 0 0
13/04/2022
45.33
 1,245,400 43.47 46.44 42.58 200 36,000 -2.2
12/04/2022
43.47
 983,000 44.88 44.96 42.80 0 30,800 -1.8
08/04/2022
44.88
 1,005,500 46.07 46.15 44.88 200 22,000 -1.3
07/04/2022
46.07
 989,700 46.82 46.82 45.33 0 69,000 -4.3
06/04/2022
46.82
 1,149,400 45.92 46.89 45.70 0 8,300 -0.5
05/04/2022
45.92
 994,200 46.22 46.82 45.70 200 1,200 -0.1
04/04/2022
46.22
 1,073,500 46.59 47.19 46.00 0 3,500 -0.2
01/04/2022
46.59
 1,174,500 45.48 46.89 45.11 0 2,600 -0.2
31/03/2022
45.48
 1,432,400 45.70 46.44 45.33 0 1,300 -0.1
30/03/2022
45.70
 1,256,700 46.00 46.89 45.18 0 5,400 -0.3
29/03/2022
46.00
 1,172,500 46.07 46.67 46.00 23,200 0 1.4
28/03/2022
46.07
 1,474,000 47.26 47.34 45.78 0 5,600 -0.4
25/03/2022
47.26
 1,226,100 46.97 47.63 46.67 26,500 0 1.7
24/03/2022
46.97
 1,366,700 46.82 47.78 46.37 26,400 0 1.7
23/03/2022
46.82
 1,703,300 45.85 46.89 45.78 30,600 2,600 1.8
22/03/2022
45.85
 1,021,400 45.70 46.82 45.70 0 0 0
21/03/2022
45.70
 1,261,300 44.74 46.82 44.74 2,300 0 0.1
18/03/2022
44.74
 1,338,900 45.70 46.44 44.74 25,900 471,300 -26.8
17/03/2022
45.70
 1,210,400 46.07 46.82 45.48 0 0 0
16/03/2022
46.07
 1,867,200 46.22 46.52 44.59 0 4,700 -0.3
15/03/2022
46.22
 1,819,200 45.85 46.22 44.96 0 36,400 -2.2
14/03/2022
45.85
 1,128,200 46.74 46.74 44.59 0 38,600 -2.4
11/03/2022
46.74
 1,485,500 47.26 47.26 46.37 0 12,300 -0.8
10/03/2022
47.26
 1,155,000 47.41 47.63 46.00 0 11,000 -0.7
09/03/2022
47.41
 1,494,600 47.11 47.56 46.00 700 2,900 -0.1
08/03/2022
47.11
 1,210,800 47.63 47.71 46.44 500 85,500 -5.4
07/03/2022
47.63
 1,292,600 48.38 48.67 47.49 300 50,700 -3.2
04/03/2022
48.38
 1,395,600 48.15 48.82 47.41 0 7,700 -0.5
03/03/2022
48.15
 1,292,800 47.63 48.23 47.11 800 3,700 -0.2
02/03/2022
47.63
 1,738,500 48.30 48.75 47.34 0 9,000 -0.6
01/03/2022
48.30
 1,666,200 48.30 48.90 48.30 0 0 0
28/02/2022
48.30
 1,483,500 48.08 48.97 48.15 9,300 1,600 0.5
25/02/2022
48.08
 1,934,300 47.26 48.67 47.19 0 0 0
24/02/2022
47.26
 1,713,300 47.41 47.78 46.07 0 4,100 -0.3
23/02/2022
47.41
 1,576,800 47.34 47.71 46.59 0 0 0
22/02/2022
47.34
 1,510,900 47.49 47.49 46.37 3,000 0 0.2
21/02/2022
47.49
 1,626,900 46.00 48.01 46.74 82,200 14,700 4.3
18/02/2022
46.00
 1,630,900 45.78 46.15 45.26 62,100 0 3.8
17/02/2022
45.78
 1,514,400 45.63 46.07 45.26 23,600 0 1.5
16/02/2022
45.63
 1,479,900 45.70 46.22 45.63 20,300 28,100 -0.5
15/02/2022
45.70
 1,987,300 44.88 46.07 44.29 8,800 4,100 0.3
14/02/2022
44.88
 1,631,400 45.18 45.70 44.29 1,000 48,800 -2.9
11/02/2022
45.18
 1,694,100 45.26 45.40 44.74 0 10,200 -0.6
10/02/2022
45.26
 1,608,300 45.63 45.70 45.18 7,200 26,800 -1.2
09/02/2022
45.63
 1,607,000 45.18 46.15 45.11 15,600 26,700 -0.7
08/02/2022
45.18
 1,548,100 44.81 45.40 44.29 17,000 28,000 -0.7
07/02/2022
44.81
 1,550,200 43.92 45.78 43.92 13,900 0 0.8
28/01/2022
43.92
 1,210,700 43.70 44.22 43.25 6,300 5,800 0.0
27/01/2022
43.70
 1,405,800 44.44 44.51 43.40 0 2,200 -0.1
26/01/2022
44.44
 1,116,300 43.99 44.59 43.47 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |