CTCP Đầu tư Văn Phú - INVEST (vpi)

62
-0.20
(-0.32%)
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
(2026-05-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
22.39
 688,900 22.39 22.39 22.26 300 0 0.0
18/12/2020
22.39
 1,010,170 22.36 22.43 22.23 0 100,000 -3.3
17/12/2020
22.36
 879,370 22.36 22.46 22.23 0 0 0
16/12/2020
22.36
 1,213,170 22.39 22.46 22.26 0 100,000 -3.3
15/12/2020
22.39
 880,760 22.39 22.43 22.29 0 0 0
14/12/2020
22.39
 484,530 22.39 22.46 22.36 0 0 0
11/12/2020
22.39
 707,240 22.39 22.43 22.36 0 15,750 -0.5
10/12/2020
22.39
 429,920 22.46 22.46 22.39 0 3,690 -0.1
09/12/2020
22.46
 468,670 22.46 22.46 22.36 0 100 -0.0
08/12/2020
22.46
 1,652,700 22.39 22.46 22.23 0 100 -0.0
07/12/2020
22.39
 1,543,430 22.36 22.50 22.26 0 0 0
04/12/2020
22.36
 1,974,940 22.39 22.53 22.29 0 0 0
03/12/2020
22.39
 1,601,170 22.39 22.60 22.26 0 0 0
02/12/2020
22.39
 1,037,100 22.33 22.39 22.16 0 0 0
01/12/2020
22.33
 1,549,970 22.36 22.36 22.23 0 0 0
30/11/2020
22.36
 1,507,050 22.46 22.56 22.36 0 0 0
27/11/2020
22.46
 1,334,620 22.46 22.56 22.33 0 0 0
26/11/2020
22.46
 1,787,120 22.39 22.46 22.26 100 0 0.0
25/11/2020
22.39
 1,982,980 22.43 22.56 22.36 0 0 0
24/11/2020
22.43
 1,681,510 22.43 22.60 22.33 2,180 0 0.1
23/11/2020
22.43
 1,542,790 22.46 22.53 22.29 0 0 0
20/11/2020
22.46
 1,850,460 22.43 22.63 22.09 0 4,570 -0.2
19/11/2020
22.43
 1,033,450 22.36 22.43 22.29 0 0 0
18/11/2020
22.36
 1,240,560 22.43 22.53 22.33 0 0 0
17/11/2020
22.43
 971,050 22.50 22.50 22.43 0 0 0
16/11/2020
22.50
 949,210 22.56 22.67 22.36 0 11,670 -0.4
13/11/2020
22.56
 1,042,670 22.56 22.60 22.39 0 16,940 -0.6
12/11/2020
22.56
 1,071,870 22.53 22.70 22.46 0 1,970 -0.1
11/11/2020
22.53
 1,102,460 22.50 22.67 22.46 0 0 0
10/11/2020
22.50
 1,214,550 22.46 22.70 22.46 1,690 0 0.1
09/11/2020
22.46
 876,820 22.46 22.56 22.39 16,150 0 0.5
06/11/2020
22.46
 680,500 22.46 22.56 22.43 0 0 0
05/11/2020
22.46
 637,530 22.39 22.53 22.29 1,410 0 0.0
04/11/2020
22.39
 1,095,660 22.50 22.60 22.36 22,660 0 0.8
03/11/2020
22.50
 533,200 22.50 22.56 22.50 8,400 0 0.3
02/11/2020
22.50
 371,970 22.50 22.60 22.43 35,780 0 1.2
30/10/2020
22.50
 621,730 22.46 22.60 22.46 41,950 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |