CTCP Đầu tư Văn Phú - INVEST (vpi)

58.10
-0.60
(-1.02%)
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
(2026-02-11) 		-1.70 -2.85% 31,418,100 232,200 12.4
55.50
60.90
58.70
2 tháng
(2026-01-12) 		2.40 4.32% 69,265,200 -1,185,200 -66.7
53
60.90
58.70
3 tháng
(2025-12-15) 		-1 -1.69% 103,453,400 -404,900 -22.3
53
61.40
58.70
6 tháng
(2025-09-15) 		-1.90 -3.17% 243,213,800 -4,921,800 -268.4
52
61.40
58.70
12 tháng
(2025-03-18) 		1.20 2.11% 515,650,200 -5,445,888 -335.2
48.40
61.40
58.70
24 tháng
(2024-03-25) 		8.83 17.97% 837,467,800 -6,540,131 -394.3
46.42
61.40
58.70
36 tháng
(2023-03-29) 		11.58 24.96% 1,045,581,200 -6,749,440 -397.1
42.50
61.40
58.70
60 tháng
(2021-04-08) 		33.48 136.51% 1,522,283,000 -3,462,946 -196.9
22.73
61.40
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |