Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-1.40	-2.22%	39,174,600	-262,200	0	58.80 63 62.20
2 tháng (2026-04-16)	2.60	4.41%	140,430,600	2,055,329	0	58.80 63 62.20
3 tháng (2026-03-17)	3.40	5.84%	175,779,700	1,028,400	-16.6	56 63 62.20
6 tháng (2025-12-17)	2.20	3.70%	281,167,800	86,800	-69.9	53 63 62.20
12 tháng (2025-06-20)	9.60	18.46%	560,370,000	-5,831,400	-398.6	50.50 63 62.20
24 tháng (2024-06-25)	13.52	28.11%	949,152,400	-4,577,236	-357.6	48.08 63 62.20
36 tháng (2023-07-03)	18.35	42.43%	1,184,887,300	-5,524,027	-409.3	42.50 63 62.20
60 tháng (2021-07-12)	38.23	163.54%	1,633,753,200	-1,176,971	-173.3	23.27 63 62.20

CTCP Đầu tư Văn Phú - INVEST (vpi)

THỐNG KÊ GIAO DỊCH