CTCP Đầu tư Văn Phú - INVEST (vpi)

60.30
0.70
(1.17%)
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
(2026-08-17) 		-1.10 -1.81% 38,574,100 2,376,415 0
58.60
68.90
60.30
2 tháng
(2026-07-16) 		-2.30 -3.72% 80,807,800 1,668,705 0
58.60
68.90
60.30
3 tháng
(2026-06-16) 		-2.40 -3.87% 103,824,300 978,205 0
58.60
68.90
60.30
6 tháng
(2026-03-18) 		2 3.47% 278,141,600 2,098,905 1.2
56
68.90
60.30
12 tháng
(2025-09-19) 		6.60 12.45% 520,386,600 -3,461,995 -303.7
52
68.90
60.30
24 tháng
(2024-09-24) 		2.20 3.83% 979,513,600 -3,506,631 -344.5
48.40
68.90
60.30
36 tháng
(2023-10-02) 		15.35 34.69% 1,240,719,100 -4,825,222 -414.3
43.17
68.90
60.30
60 tháng
(2021-10-11) 		30.08 101.88% 1,683,804,100 -777,466 -188.6
28.98
68.90
60.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
23.37
 1,178,000 23.48 23.58 22.97 17,300 0 0.6
09/07/2021
23.48
 1,083,800 23.68 23.68 23.37 0 0 0
08/07/2021
23.68
 1,001,000 23.64 23.71 23.54 0 0 0
07/07/2021
23.64
 1,111,400 23.75 23.88 23.54 0 0 0
06/07/2021
23.75
 469,900 23.81 24.02 23.64 0 0 0
05/07/2021
23.81
 1,135,500 23.88 24.08 23.61 0 0 0
02/07/2021
23.88
 756,800 24.19 24.22 23.78 0 0 0
01/07/2021
24.19
 652,900 24.15 24.32 24.12 0 0 0
30/06/2021
24.15
 1,458,100 24.12 24.25 23.71 0 0 0
29/06/2021
24.12
 1,323,800 23.71 24.32 23.68 0 4,400 -0.2
28/06/2021
23.71
 556,700 23.68 23.75 23.48 0 0 0
25/06/2021
23.68
 832,100 23.78 23.98 23.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |