CTCP Đầu tư Văn Phú - INVEST (vpi)

58.30
-0.40
(-0.68%)
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)
21/05/2021
23.17
 1,780,800 23.37 23.51 22.97 0 548,175 -19.2
20/05/2021
23.37
 1,162,800 23.44 23.58 22.97 0 2,300 -0.1
19/05/2021
23.44
 766,500 23.24 23.58 23.21 0 0 0
18/05/2021
23.24
 949,400 22.90 23.37 22.83 0 0 0
17/05/2021
22.90
 1,305,800 22.97 23.14 22.50 0 42,800 -1.5
14/05/2021
22.97
 1,086,400 22.97 23.51 22.87 2,000 145,100 -4.9
13/05/2021
22.97
 550,000 22.97 23.10 22.87 200 115,400 -3.9
12/05/2021
22.97
 1,132,200 23.10 23.85 22.97 0 101,900 -3.5
11/05/2021
23.10
 922,100 23.34 23.54 23.10 0 73,300 -2.5
10/05/2021
23.34
 1,499,200 23.37 23.37 22.97 0 98,900 -3.4
07/05/2021
23.37
 1,638,500 23.64 23.98 23.17 0 62,300 -2.2
06/05/2021
23.64
 1,889,800 24.32 24.32 23.48 0 159,200 -5.6
05/05/2021
24.32
 1,251,600 24.32 24.66 24.19 0 5,200 -0.2
04/05/2021
24.32
 2,363,900 24.56 24.56 22.97 46,500 39,100 0.2
29/04/2021
24.56
 975,600 24.59 24.69 24.46 100 3,400 -0.1
28/04/2021
24.59
 1,851,400 24.56 24.66 24.39 0 17,500 -0.6
27/04/2021
24.56
 1,328,900 24.52 24.59 24.39 100 2,200 -0.1
26/04/2021
24.52
 1,484,500 24.46 24.69 24.22 0 21,700 -0.8
23/04/2021
24.46
 687,500 23.78 24.73 23.78 10,900 1,900 0.3
22/04/2021
23.78
 809,300 24.86 24.86 23.78 9,500 21,500 -0.2
20/04/2021
24.86
 1,420,600 24.93 25.13 24.66 14,300 0 0.5
19/04/2021
24.93
 1,864,500 24.25 24.93 24.25 58,800 500 2.1
16/04/2021
24.25
 1,637,700 24.32 24.66 24.05 8,200 0 0.3
15/04/2021
24.32
 1,175,000 24.93 25.16 24.32 6,800 0 0.2
14/04/2021
24.93
 816,700 25.00 25.00 24.52 0 300 -0.0
13/04/2021
25.00
 1,240,000 24.93 25.13 24.59 0 300 -0.0
12/04/2021
24.93
 1,093,900 24.73 25.00 24.73 0 25,300 -0.9
09/04/2021
24.73
 780,500 24.52 24.79 24.42 6,900 79,800 -2.7
08/04/2021
24.52
 674,500 24.29 24.52 23.95 5,500 0 0.2
07/04/2021
24.29
 685,600 24.35 24.39 23.98 12,400 0 0.4
06/04/2021
24.35
 718,100 24.86 24.86 24.19 4,600 200 0.2
05/04/2021
24.86
 1,106,100 25.03 25.30 24.29 0 90,500 -3.4
02/04/2021
25.03
 465,400 25.13 25.27 24.96 0 56,000 -2.1
01/04/2021
25.13
 1,175,300 24.46 25.13 24.32 300 0 0.0
31/03/2021
24.46
 567,800 24.32 24.73 24.32 0 0 0
30/03/2021
24.32
 1,118,500 23.91 24.39 23.88 10,000 500 0.3
29/03/2021
23.91
 1,057,200 23.71 23.91 23.71 0 0 0
26/03/2021
23.71
 764,800 23.64 23.91 23.21 0 400 -0.0
25/03/2021
23.64
 1,175,300 23.44 23.64 23.31 9,900 100 0.3
24/03/2021
23.44
 1,078,800 23.58 23.64 22.97 9,400 0 0.3
23/03/2021
23.58
 1,521,800 23.98 23.98 23.17 4,700 0 0.2
22/03/2021
23.98
 620,200 24.25 24.32 23.85 0 0 0
19/03/2021
24.25
 868,300 24.86 24.86 23.58 0 100 -0.0
18/03/2021
24.86
 560,300 24.66 25.00 24.42 0 0 0
17/03/2021
24.66
 2,030,800 23.85 24.73 22.97 200 4,000 -0.1
16/03/2021
23.85
 5,219,600 23.31 23.98 21.75 20,200 0 0.7
15/03/2021
23.31
 641,400 23.95 23.95 23.31 1,200 200 0.0
12/03/2021
23.95
 1,234,100 24.59 24.59 23.91 0 0 0
11/03/2021
24.59
 1,940,000 24.86 25.00 24.32 0 0 0
10/03/2021
24.86
 2,245,800 25.00 25.33 24.02 0 0 0
09/03/2021
25.00
 2,142,900 23.64 25.13 22.97 0 12,600 -0.5
08/03/2021
23.64
 1,111,700 23.64 23.85 23.31 100 100 0
05/03/2021
23.64
 1,047,600 23.17 23.64 22.83 0 25,600 -0.9
04/03/2021
23.17
 817,300 23.75 23.98 23.14 0 9,000 -0.3
03/03/2021
23.75
 874,400 23.71 23.85 23.58 0 10,400 -0.4
02/03/2021
23.71
 836,200 23.68 24.12 23.54 0 22,800 -0.8
01/03/2021
23.68
 716,400 23.10 23.71 23.17 0 0 0
26/02/2021
23.10
 967,900 23.17 23.24 22.83 0 246,700 -8.4
25/02/2021
23.17
 1,253,700 23.31 23.51 22.97 100 326,600 -11.2
24/02/2021
23.31
 1,163,800 23.44 23.64 23.14 0 181,400 -6.3
23/02/2021
23.44
 1,403,400 23.85 23.88 23.37 0 200,900 -7.0
22/02/2021
23.85
 1,441,300 23.64 23.98 23.44 0 19,900 -0.7
19/02/2021
23.64
 997,900 23.81 23.88 23.37 0 19,600 -0.7
18/02/2021
23.81
 893,100 23.61 23.88 23.44 0 14,500 -0.5
17/02/2021
23.61
 879,700 23.04 23.68 23.10 0 4,500 -0.2
09/02/2021
23.04
 1,839,900 22.63 23.17 22.60 0 0 0
08/02/2021
22.63
 964,500 23.68 23.78 22.26 3,300 177,500 -5.9
05/02/2021
23.68
 1,608,100 24.05 24.46 23.68 0 224,000 -8.0
04/02/2021
24.05
 833,700 24.05 24.15 23.75 0 55,500 -2.0
03/02/2021
24.05
 995,300 23.31 24.39 23.31 0 58,300 -2.1
02/02/2021
23.31
 1,721,300 22.80 23.31 22.77 0 0 0
01/02/2021
22.80
 1,608,800 23.17 23.41 22.60 5,400 100 0.2
29/01/2021
23.17
 1,405,300 22.60 23.51 22.39 90,400 377,600 -9.8
28/01/2021
22.60
 1,811,500 24.29 24.29 22.60 85,000 0 2.9
27/01/2021
24.29
 2,021,600 25.33 25.67 24.25 0 16,300 -0.6
26/01/2021
25.33
 1,476,800 25.71 26.28 24.79 100 51,200 -2.0
25/01/2021
25.71
 1,791,800 25.00 26.08 25.00 65,200 220,600 -5.9
22/01/2021
25.00
 1,767,000 24.86 25.13 24.79 7,300 0 0.3
21/01/2021
24.86
 3,790,300 23.64 25.30 23.41 4,500 45,100 -1.5
20/01/2021
23.64
 2,935,500 24.52 24.52 22.94 127,200 79,800 1.6
19/01/2021
24.52
 1,572,800 25.16 25.16 23.85 21,600 0 0.8
18/01/2021
25.16
 2,162,000 25.20 25.33 24.93 500 57,000 -2.1
15/01/2021
25.20
 3,052,900 24.35 26.04 23.64 15,100 144,900 -4.9
14/01/2021
24.35
 3,666,700 22.77 24.35 22.63 200 17,000 -0.6
13/01/2021
22.77
 1,394,400 22.77 22.80 22.56 0 0 0
12/01/2021
22.77
 1,200,800 22.60 22.77 22.60 0 0 0
11/01/2021
22.60
 1,596,200 22.60 22.67 22.53 0 0 0
08/01/2021
22.60
 851,000 22.73 22.73 22.53 0 0 0
07/01/2021
22.73
 1,547,500 22.77 22.87 22.60 0 0 0
06/01/2021
22.77
 757,100 22.70 22.83 22.60 0 0 0
05/01/2021
22.70
 1,425,000 22.70 22.83 22.63 0 0 0
04/01/2021
22.70
 1,160,500 22.53 22.70 22.50 0 0 0
31/12/2020
22.53
 782,430 22.36 22.63 22.36 0 0 0
30/12/2020
22.36
 2,817,080 22.39 22.39 22.29 0 0 0
29/12/2020
22.39
 858,510 22.36 22.43 22.29 0 0 0
28/12/2020
22.36
 2,783,190 22.36 22.53 22.29 0 0 0
25/12/2020
22.36
 1,364,470 22.26 22.39 22.26 0 11,960 -0.4
24/12/2020
22.26
 811,150 22.29 22.56 22.16 0 51,900 -1.7
23/12/2020
22.29
 1,605,630 22.36 22.46 22.29 0 0 0
22/12/2020
22.36
 1,538,690 22.39 22.46 22.19 10 200,000 -6.6

Chính sách bảo mật | Điều khoản sử dụng |