CTCP Đầu tư Văn Phú - INVEST (vpi)

61.40
0.40
(0.66%)
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
(2026-03-30) 		3.50 6.09% 61,605,900 912,800 0
56.50
61.50
61.40
2 tháng
(2026-03-02) 		3.70 6.46% 109,916,200 818,100 2.2
55.50
61.50
61.40
3 tháng
(2026-01-29) 		8 15.09% 133,114,900 -19,900 -45.1
53
61.50
61.40
6 tháng
(2025-10-31) 		5 8.93% 261,277,200 -2,602,000 -189.7
52
61.50
61.40
12 tháng
(2025-05-05) 		8.90 17.08% 544,720,400 -6,394,001 -437.3
48.40
61.50
61.40
24 tháng
(2024-05-09) 		12.25 25.13% 896,060,200 -5,694,831 -390.2
47.67
61.50
61.40
36 tháng
(2023-05-15) 		16.67 37.59% 1,116,744,100 -6,143,127 -412.7
42.50
61.50
61.40
60 tháng
(2021-05-25) 		38.03 165.57% 1,574,109,400 -1,728,671 -173.6
22.73
61.50
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2020
22.46
 623,920 22.43 22.63 22.09 0 0 0
28/10/2020
22.43
 410,050 22.53 22.53 22.39 0 0 0
27/10/2020
22.53
 422,100 22.53 22.60 22.50 0 0 0
26/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/10/2020
22.53
 555,170 22.29 22.56 22.29 3,860 0 0.1
23/10/2020
22.29
 1,102,010 22.43 22.46 22.27 0 0 0
22/10/2020
22.43
 2,417,980 22.46 22.56 22.16 0 0 0
21/10/2020
22.46
 1,188,420 22.40 22.56 22.37 0 0 0
20/10/2020
22.40
 1,091,780 22.56 22.56 22.13 0 0 0
19/10/2020
22.56
 1,676,360 22.48 22.67 22.43 0 0 0
16/10/2020
22.48
 1,439,330 22.43 22.62 22.43 0 200,000 -8.2
15/10/2020
22.43
 1,605,180 22.32 22.70 22.27 0 300,000 -12.3
14/10/2020
22.32
 1,646,700 22.35 22.37 22.24 0 200,000 -8.2
13/10/2020
22.35
 1,122,680 22.35 22.43 22.24 0 0 0
12/10/2020
22.35
 1,743,100 22.35 22.40 22.24 0 0 0
09/10/2020
22.35
 662,550 22.19 22.43 21.89 100 0 0.0
08/10/2020
22.19
 534,960 22.35 22.35 22.16 0 0 0
07/10/2020
22.35
 1,152,330 22.35 22.48 22.21 0 0 0
06/10/2020
22.35
 711,350 22.16 22.43 22.16 100 0 0.0
05/10/2020
22.16
 1,186,990 22.16 22.27 21.65 0 195,410 -7.9
02/10/2020
22.16
 435,450 22.16 22.27 22.08 0 3,410 -0.1
01/10/2020
22.16
 590,540 22.27 22.32 22.13 0 0 0
30/09/2020
22.27
 548,500 22.27 22.37 22.13 0 15,400 -0.6
29/09/2020
22.27
 433,490 22.46 22.48 22.13 0 135,510 -5.6
28/09/2020
22.46
 514,390 22.59 22.70 22.40 0 980 -0.0
25/09/2020
22.59
 331,110 22.27 22.73 22.21 0 1,350 -0.1
24/09/2020
22.27
 772,210 22.35 22.37 22.21 0 8,000 -0.3
23/09/2020
22.35
 561,470 22.32 22.43 22.24 0 380 -0.0
22/09/2020
22.32
 1,510,560 22.27 22.40 22.16 0 1,840 -0.1
21/09/2020
22.27
 417,470 22.24 22.37 22.16 240 1,300 -0.0
18/09/2020
22.24
 623,770 22.19 22.32 22.10 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |