Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2022	43.99	1,314,900	43.84	44.29	43.55	3,200	0	0.2
24/01/2022	43.84	1,366,200	44.59	44.96	43.40	0	17,400	-1.0
21/01/2022	44.59	1,219,000	44.29	45.11	44.29	11,600	0	0.7
20/01/2022	44.29	1,279,800	43.55	44.29	43.32	100	0	0.0
19/01/2022	43.55	1,073,600	43.25	43.77	42.73	1,600	14,100	-0.7
18/01/2022	43.25	1,476,000	43.70	44.07	42.66	200	21,000	-1.2
17/01/2022	43.70	812,500	43.92	44.44	43.10	0	38,600	-2.2
14/01/2022	43.92	1,431,400	43.25	44.59	42.21	18,000	0	1.1
13/01/2022	43.25	1,383,200	43.18	43.47	42.28	0	0	0
12/01/2022	43.18	1,351,700	43.18	43.18	41.99	21,900	4,000	1.0
11/01/2022	43.18	1,512,600	43.84	45.48	42.06	18,500	0	1.1
10/01/2022	43.84	1,217,100	44.74	45.33	43.40	3,600	24,800	-1.5
07/01/2022	44.74	1,369,300	44.07	44.88	43.10	3,700	0	0.2
06/01/2022	44.07	1,254,000	42.95	44.29	43.40	4,500	0	0.3
05/01/2022	42.95	1,556,600	41.61	44.51	41.32	0	0	0
04/01/2022	41.61	1,378,700	40.80	41.69	40.65	9,800	0	0.5
31/12/2021	40.80	1,315,900	40.72	41.09	39.98	2,400	19,900	-1.0
30/12/2021	40.72	1,209,600	40.35	40.87	40.05	0	19,500	-1.1
29/12/2021	40.35	1,328,600	40.72	41.09	39.39	15,100	63,100	-2.6
28/12/2021	40.72	1,560,100	40.57	40.95	39.39	0	19,900	-1.1
27/12/2021	40.57	1,289,700	40.50	40.72	39.83	0	21,900	-1.2
24/12/2021	40.50	1,149,100	40.13	41.61	39.76	0	16,200	-0.9
23/12/2021	40.13	966,300	41.02	41.24	39.68	0	39,600	-2.1
22/12/2021	41.02	863,000	40.43	41.69	40.72	3,000	25,700	-1.3
21/12/2021	40.43	1,250,200	39.91	40.50	37.90	1,500	47,200	-2.4
20/12/2021	39.91	1,033,000	39.61	40.20	39.24	22,500	43,500	-1.1
17/12/2021	39.61	1,550,900	41.99	42.51	39.61	875,800	88,000	41.9
16/12/2021	41.99	1,139,600	42.28	42.66	40.13	5,100	42,200	-2.1
15/12/2021	42.28	1,172,800	42.66	43.18	40.87	486,800	22,400	26.0
14/12/2021	42.66	1,084,900	42.73	43.18	42.13	254,000	19,100	13.5
13/12/2021	42.73	1,219,900	40.50	43.32	41.39	292,300	110,500	10.4
10/12/2021	40.50	470,100	40.35	40.50	40.13	5,000	0	0.3
09/12/2021	40.35	739,400	40.28	40.87	39.91	8,200	0	0.4
08/12/2021	40.28	609,500	40.13	40.95	40.05	0	0	0
07/12/2021	40.13	890,900	38.64	40.13	37.82	120,800	100	6.4
06/12/2021	38.64	605,100	39.68	39.68	37.60	0	16,200	-0.8
03/12/2021	39.68	355,500	40.13	40.28	38.94	0	40,600	-2.2
02/12/2021	40.13	712,600	39.83	40.87	39.76	0	11,700	-0.6
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

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 (2025-12-30)	-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

CTCP Đầu tư Văn Phú - INVEST (vpi)

THỐNG KÊ GIAO DỊCH