Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2021	39.83	874,100	39.76	41.02	39.68	500	49,800	-2.7
30/11/2021	39.76	1,480,300	38.72	39.76	38.12	373,800	182,200	10.3
29/11/2021	38.72	776,400	38.49	39.39	37.53	1,300	400	0
26/11/2021	38.49	612,600	38.64	39.39	38.49	100	3,800	-0.2
25/11/2021	38.64	897,200	38.87	38.87	38.20	33,600	16,200	0.9
24/11/2021	38.87	335,300	39.16	39.46	38.12	34,200	34,000	0.0
23/11/2021	39.16	813,000	38.64	39.46	37.90	31,700	24,800	0.4
22/11/2021	38.64	698,200	39.39	39.39	38.27	31,700	33,300	-0.1
19/11/2021	39.39	658,400	38.64	39.39	36.93	31,700	39,000	-0.4
18/11/2021	38.64	526,800	37.60	39.01	37.38	500	18,200	-0.9
17/11/2021	37.60	520,500	36.41	37.60	36.41	2,500	0	0.1
16/11/2021	36.41	542,900	37.53	37.53	36.12	0	54,400	-2.7
15/11/2021	37.53	1,114,300	37.53	37.90	36.12	0	75,400	-3.7
12/11/2021	37.53	950,400	36.12	37.53	34.93	0	31,500	-1.5
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/11/2021	36.12	943,700	35.13	37.53	35.11	0	39,300	-2.0
10/11/2021	35.13	775,500	35.13	35.33	34.18	4,300	24,300	-1.0
09/11/2021	35.13	878,600	33.91	35.13	32.56	3,700	300	0.2
08/11/2021	33.91	794,700	33.71	34.59	33.78	0	3,700	-0.2
05/11/2021	33.71	1,355,100	31.92	34.12	33.03	11,000	0	0.5
04/11/2021	31.92	934,800	29.86	31.92	29.72	2,500	0	0
03/11/2021	29.86	654,900	30.47	31.14	29.86	28,400	0	1.3
02/11/2021	30.47	632,300	29.18	30.81	29.05	30,400	0	1.3
01/11/2021	29.18	739,400	30.13	30.13	29.18	20,900	0	0.9
29/10/2021	30.13	601,800	30.20	30.40	29.72	10,500	0	0.5
28/10/2021	30.20	537,500	29.59	30.33	29.59	22,000	0	1.0
27/10/2021	29.59	599,400	29.15	29.66	29.05	22,600	10,100	0.5
26/10/2021	29.15	634,800	29.18	29.18	28.91	7,700	0	0.3
25/10/2021	29.18	676,000	29.12	29.32	29.05	1,000	0	0.0
22/10/2021	29.12	771,200	28.98	29.45	28.85	0	0	0
21/10/2021	28.98	604,800	29.05	29.25	28.91	0	100	-0.0
20/10/2021	29.05	450,800	29.72	29.86	29.05	0	0	0
19/10/2021	29.72	772,500	30.03	30.20	29.72	0	3,200	-0.1
18/10/2021	30.03	854,300	29.99	30.03	29.72	0	0	0
15/10/2021	29.99	504,100	29.93	30.20	29.93	12,400	3,800	0.4
14/10/2021	29.93	726,500	29.05	29.99	29.05	38,000	0	1.7
13/10/2021	29.05	594,900	29.66	29.72	29.05	9,100	0	0.4
12/10/2021	29.66	940,100	29.52	29.72	29.12	200	0	0.0
11/10/2021	29.52	866,700	29.39	29.59	29.25	9,900	0	0.2
08/10/2021	29.39	743,000	29.35	29.66	29.18	0	0	0
07/10/2021	29.35	517,000	29.35	29.59	29.35	15,700	0	0.7
06/10/2021	29.35	682,400	29.25	29.35	29.05	13,500	0	0.6
05/10/2021	29.25	546,200	28.98	29.32	28.98	17,900	0	0.8
04/10/2021	28.98	515,100	28.91	29.39	28.71	21,600	0	0.9
01/10/2021	28.91	472,600	28.71	29.39	28.71	48,200	4,500	1.9
30/09/2021	28.71	1,578,100	28.37	28.91	28.04	12,400	0	0.5
29/09/2021	28.37	470,600	28.71	28.91	28.24	300	0	0.0
28/09/2021	28.71	608,300	28.34	28.71	28.31	0	0	0
27/09/2021	28.34	1,345,900	28.34	28.51	28.24	4,600	0	0.2
24/09/2021	28.34	862,200	28.20	28.47	28.20	0	4,400	-0.2
23/09/2021	28.20	836,100	28.17	28.24	27.70	100	0	0.0
22/09/2021	28.17	729,100	27.70	28.24	27.56	36,200	0	1.5
21/09/2021	27.70	933,700	27.36	27.77	27.29	12,100	0	0.5
20/09/2021	27.36	1,449,900	28.04	28.71	27.29	0	15,200	-0.6
17/09/2021	28.04	996,000	27.16	28.10	27.12	0	0	0
16/09/2021	27.16	669,400	27.39	27.56	27.02	0	100	-0.0
15/09/2021	27.39	1,095,500	26.82	27.43	26.89	8,000	0	0.3
14/09/2021	26.82	1,014,600	27.70	27.77	26.82	0	0	0
13/09/2021	27.70	845,100	28.58	28.75	27.53	17,700	0	0.7
10/09/2021	28.58	849,100	28.41	28.88	28.37	22,800	0	1.0
09/09/2021	28.41	598,100	28.24	28.47	28.04	100	100	0
08/09/2021	28.24	1,081,000	27.36	28.37	27.09	0	0	0
07/09/2021	27.36	1,097,400	28.51	28.64	27.36	2,100	0	0.1
06/09/2021	28.51	1,015,200	28.24	28.71	28.17	9,500	0	0.4
01/09/2021	28.24	1,153,200	28.37	28.78	27.19	23,800	100	1.0
31/08/2021	28.37	789,600	28.41	28.68	28.31	13,700	0	0.6
30/08/2021	28.41	803,200	28.17	28.44	28.17	52,000	10,100	1.8
27/08/2021	28.17	1,266,500	28.04	28.17	27.56	25,100	0	1.0
26/08/2021	28.04	679,200	28.37	28.91	28.04	6,700	0	0.3
25/08/2021	28.37	708,800	28.24	28.37	27.36	6,800	0	0.3
24/08/2021	28.24	1,521,600	28.04	28.24	27.02	21,000	0	0.8
23/08/2021	28.04	895,100	28.17	28.24	27.36	0	200	-0.0
20/08/2021	28.17	539,100	28.37	28.44	28.17	3,900	0	0.2
19/08/2021	28.37	579,800	27.97	28.37	27.63	0	0	0
18/08/2021	27.97	535,000	27.80	27.97	27.66	0	0	0
17/08/2021	27.80	635,800	28.27	28.37	27.80	0	100	-0.0
16/08/2021	28.27	809,300	28.37	28.64	28.17	0	0	0
13/08/2021	28.37	665,000	28.04	28.37	27.87	0	0	0
12/08/2021	28.04	696,900	27.70	28.14	27.56	200	0	0.0
11/08/2021	27.70	636,800	27.87	27.97	27.70	4,500	1,000	0.1
10/08/2021	27.87	720,800	27.77	27.90	27.70	0	9,400	-0.4
09/08/2021	27.77	838,100	27.29	27.77	27.02	0	100	-0.0
06/08/2021	27.29	898,600	27.36	27.70	27.12	0	1,300	-0.1
05/08/2021	27.36	625,000	27.02	27.70	26.95	2,600	0	0.1
04/08/2021	27.02	1,044,100	26.95	27.16	26.85	4,400	500	0.2
03/08/2021	26.95	903,600	26.52	27.09	26.14	100	3,500	-0.1
02/08/2021	26.52	1,319,700	26.38	26.72	26.38	0	4,700	-0.2
30/07/2021	26.38	1,236,900	24.66	26.38	24.19	0	10,400	-0.4
29/07/2021	24.66	367,800	24.12	24.66	23.78	0	0	0
28/07/2021	24.12	682,700	24.32	24.39	24.12	0	0	0
27/07/2021	24.32	773,800	24.66	24.96	24.32	0	10,900	-0.4
26/07/2021	24.66	521,000	24.29	24.73	24.22	0	0	0
23/07/2021	24.29	1,237,200	24.32	24.66	23.44	0	15,900	-0.6
22/07/2021	24.32	1,105,900	23.37	24.32	23.10	0	12,000	-0.4
21/07/2021	23.37	1,189,400	23.27	23.51	23.14	0	0	0
20/07/2021	23.27	802,500	23.44	23.44	23.24	0	0	0
19/07/2021	23.44	981,400	23.75	23.75	23.31	0	2,000	-0.1
16/07/2021	23.75	448,100	23.78	23.81	23.71	100	0	0.0
15/07/2021	23.78	1,124,300	23.98	24.05	23.64	30,500	0	1.1
14/07/2021	23.98	1,500,000	23.64	24.08	23.71	16,800	0	0.6
13/07/2021	23.64	1,208,200	23.37	23.71	23.37	500	0	0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	2.90	5.36%	53,629,500	-2,158,500	-120.3	52 57.50 57.50
2 tháng (2025-10-06)	1	1.79%	97,820,300	-1,882,400	-104.4	52 61.40 57.50
3 tháng (2025-09-08)	-0.50	-0.87%	140,908,300	-4,657,000	-254.0	52 61.40 57.50
6 tháng (2025-06-09)	6	11.76%	287,832,900	-6,760,400	-374.3	50.50 61.40 57.50
12 tháng (2024-12-10)	-1	-1.72%	505,340,200	-4,010,228	-254.6	48.40 61.40 57.50
24 tháng (2023-12-18)	12	26.67%	788,204,700	-5,784,927	-350.3	45 61.40 57.50
36 tháng (2022-12-21)	11.06	24.08%	968,629,500	-3,984,882	-241.4	42.33 61.40 57.50
60 tháng (2020-12-31)	34.47	153%	1,499,458,230	-5,106,346	-241.6	22.53 61.40 57.50

CTCP Đầu tư Văn Phú - INVEST (vpi)

THỐNG KÊ GIAO DỊCH