CTCP Đầu tư Văn Phú - INVEST (vpi)

53
-0.10
(-0.19%)
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
(2025-12-30) 		-5.20 -8.92% 39,145,800 -565,600 -31.7
53
58.30
53
2 tháng
(2025-12-01) 		-2 -3.63% 80,250,600 -2,374,900 -131.2
53
61.40
53
3 tháng
(2025-10-31) 		-2.90 -5.18% 128,162,300 -2,582,100 -144.6
52
61.40
53
6 tháng
(2025-08-04) 		0.60 1.14% 265,722,600 -5,550,600 -286.8
52
61.40
53
12 tháng
(2025-02-03) 		-5.40 -9.23% 521,441,000 -4,918,234 -306.3
48.40
61.40
53
24 tháng
(2024-02-15) 		5.18 10.82% 820,991,400 -5,868,727 -356.2
46.42
61.40
53
36 tháng
(2023-02-14) 		10.27 23.97% 1,020,345,100 -5,009,112 -298.6
42.33
61.40
53
60 tháng
(2021-02-24) 		29.79 127.83% 1,515,934,100 -4,021,146 -208.7
22.73
61.40
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
22.59
 620,870 22.70 22.70 22.51 0 18,070 -0.8
24/06/2020
22.70
 578,840 22.70 22.73 22.54 0 28,430 -1.2
23/06/2020
22.70
 1,196,350 22.37 22.97 22.64 0 18,340 -0.8
22/06/2020
22.37
 379,220 22.24 22.43 22.24 0 1,790 -0.1
19/06/2020
22.24
 463,470 22.32 22.48 22.24 0 0 0
18/06/2020
22.32
 366,840 22.40 22.43 22.16 0 180 -0.0
17/06/2020
22.40
 689,500 22.37 22.70 22.27 0 39,960 -1.7
16/06/2020
22.37
 563,520 22.24 22.43 22.13 0 23,170 -1.0
15/06/2020
22.24
 267,230 22.21 22.40 22.02 0 22,050 -0.9
12/06/2020
22.21
 336,690 22.59 22.64 22.10 0 34,770 -1.4
11/06/2020
22.59
 473,370 22.43 22.92 22.43 0 11,280 -0.5
10/06/2020
22.43
 593,660 22.35 22.59 22.16 0 6,990 -0.3
09/06/2020
22.35
 457,560 22.32 22.48 21.89 0 20,050 -0.8
08/06/2020
22.32
 316,130 22.32 22.40 22.08 0 14,200 -0.6
05/06/2020
22.32
 597,580 22.48 22.48 21.94 0 70,970 -2.9
04/06/2020
22.48
 744,170 22.37 22.64 21.62 0 130,090 -5.3
03/06/2020
22.37
 292,910 22.16 22.81 22.16 0 11,750 -0.5
02/06/2020
22.16
 941,920 23.02 23.02 21.62 11,560 141,170 -5.3
01/06/2020
23.02
 722,260 23.00 23.21 22.94 61,320 0 2.6
29/05/2020
23.00
 483,780 22.75 23.02 22.75 0 100,000 -4.1
28/05/2020
22.75
 733,110 22.54 23.40 20.97 2,540 0 0.1
27/05/2020
22.54
 277,870 22.70 22.70 22.48 0 100,000 -4.1
26/05/2020
22.70
 625,150 22.81 22.97 22.70 3,150 130,630 -5.3
25/05/2020
22.81
 729,470 22.89 23.05 22.78 15,290 120,000 -4.3
22/05/2020
22.89
 537,110 22.94 23.08 22.89 23,360 0 1.0
21/05/2020
22.94
 504,800 22.92 23.05 22.81 3,300 0 0.1
20/05/2020
22.92
 908,590 22.97 23.00 22.64 11,490 0 0.5
19/05/2020
22.97
 734,730 22.83 23.13 22.89 0 0 0
18/05/2020
22.83
 1,100,000 22.62 22.92 22.56 0 0 0
15/05/2020
22.62
 680,660 22.54 22.67 22.51 0 0 0
14/05/2020
22.54
 473,090 22.64 22.83 22.32 28,260 59,000 -1.3
13/05/2020
22.64
 611,680 22.81 23.00 22.64 34,970 22,000 0.6
12/05/2020
22.81
 700,730 22.92 22.92 22.67 16,030 0 0.7
11/05/2020
22.92
 654,130 22.89 23.02 22.78 9,930 0 0.4
08/05/2020
22.89
 1,082,240 22.81 22.97 22.78 12,050 0 0.5
07/05/2020
22.81
 678,330 22.75 22.89 22.67 0 0 0
06/05/2020
22.75
 252,080 22.73 22.92 22.70 5,260 0 0.2
05/05/2020
22.73
 764,400 22.70 22.92 22.70 18,460 0 0.8
04/05/2020
22.70
 314,480 22.81 22.83 22.35 62,430 0 2.6
29/04/2020
22.81
 1,000,250 22.59 23.24 22.56 160,240 400,000 -9.4
28/04/2020
22.59
 1,231,430 22.05 22.59 22.16 32,070 0 1.3
27/04/2020
22.05
 977,830 22.43 22.43 22.05 1,440 0 0.1
24/04/2020
22.43
 981,740 22.37 22.43 22.16 0 430,940 -17.7
23/04/2020
22.37
 592,230 22.37 22.43 22.37 0 0 0
22/04/2020
22.37
 508,860 22.37 22.48 22.35 0 20 -0.0
21/04/2020
22.37
 468,100 22.43 22.48 22.16 14,770 0 0.6
20/04/2020
22.43
 341,680 22.48 22.48 22.37 2,450 0 0.1
17/04/2020
22.48
 514,650 22.40 22.48 22.35 28,620 2,400 1.1
16/04/2020
22.40
 438,970 22.51 22.51 22.37 8,940 2,400 0.3
15/04/2020
22.51
 100,640 22.54 22.56 22.46 0 0 0
14/04/2020
22.54
 760,090 22.70 22.70 22.16 17,090 100,000 -3.4
13/04/2020
22.70
 223,620 22.51 22.70 22.37 35,870 100,000 -6.7
10/04/2020
22.51
 617,880 22.59 22.59 22.35 6,580 0 0.3
09/04/2020
22.59
 910,800 22.64 22.64 22.16 11,020 0 0.5
08/04/2020
22.64
 586,040 22.59 22.70 22.54 37,180 0 1.6
07/04/2020
22.59
 518,930 22.32 22.73 22.16 21,230 0 0.9
06/04/2020
22.32
 369,720 22.32 22.62 22.16 3,400 0 0.1
03/04/2020
22.32
 464,970 22.21 22.35 22.21 8,050 0 0.3
01/04/2020
22.21
 535,360 22.16 22.29 22.10 20,230 110,500 -3.6
31/03/2020
22.16
 436,750 22.16 22.40 22.16 17,130 0 0.7
30/03/2020
22.16
 223,930 22.13 22.29 22.08 14,600 320,000 -12.4
27/03/2020
22.13
 312,360 22.19 22.59 22.10 10,810 32,590 -0.9
26/03/2020
22.19
 336,040 22.35 22.54 22.16 14,140 25,140 -0.5
25/03/2020
22.35
 379,740 22.35 22.59 22.35 19,160 212,080 -7.8
24/03/2020
22.35
 403,300 22.24 22.43 22.10 0 200,000 -8.1
23/03/2020
22.24
 424,850 22.51 22.51 22.16 0 0 0
20/03/2020
22.51
 449,570 22.51 22.67 22.46 0 224,040 -9.1
19/03/2020
22.51
 381,820 22.43 22.59 22.43 500 1,630 -0.0
18/03/2020
22.43
 436,960 21.92 22.48 21.92 500 88,630 -3.6
17/03/2020
21.92
 456,780 21.92 22.08 21.92 0 101,130 -4.1
16/03/2020
21.92
 349,160 22.10 22.10 21.86 0 57,770 -2.3
13/03/2020
22.10
 376,010 21.94 22.59 21.70 0 57,300 -2.3
12/03/2020
21.94
 357,690 22.16 22.16 21.83 0 134,360 -5.4
11/03/2020
22.16
 260,900 22.32 22.43 21.94 0 13,390 -0.6
10/03/2020
22.32
 445,480 22.21 22.40 22.13 0 102,960 -4.2
09/03/2020
22.21
 492,000 22.59 22.59 22.21 0 19,990 -0.8
06/03/2020
22.59
 590,910 22.46 22.75 22.40 115,740 100,000 0.7
05/03/2020
22.46
 542,000 22.46 22.64 22.46 17,050 18,820 -0.1
04/03/2020
22.46
 636,860 22.43 22.54 22.37 5,350 2,170 0.1
03/03/2020
22.43
 551,920 22.32 22.48 22.29 70,930 2,650 2.8
02/03/2020
22.32
 682,660 22.54 22.62 22.32 0 12,000 -0.5
28/02/2020
22.54
 428,960 22.64 22.78 21.86 1,150 100,000 -4.0
27/02/2020
22.64
 644,920 22.67 22.70 21.89 0 0 0
26/02/2020
22.67
 545,300 22.70 22.89 22.67 0 0 0
25/02/2020
22.70
 303,630 22.59 22.75 22.51 0 0 0
24/02/2020
22.59
 623,470 22.67 22.67 22.48 0 0 0
21/02/2020
22.67
 986,640 22.86 22.94 22.51 20,640 6,370 0.6
20/02/2020
22.86
 527,890 22.94 23.05 22.59 9,620 3,300 0.3
19/02/2020
22.94
 656,270 22.92 22.97 22.81 0 0 0
18/02/2020
22.92
 803,730 23.00 23.10 22.92 0 0 0
17/02/2020
23.00
 328,430 22.97 23.08 22.81 0 0 0
14/02/2020
22.97
 552,900 22.94 23.05 22.86 0 0 0
13/02/2020
22.94
 202,990 22.92 23.00 22.83 16,730 0 0.7
12/02/2020
22.92
 244,300 22.86 22.94 22.81 10,840 0 0.5
11/02/2020
22.86
 374,420 22.83 22.92 22.78 14,280 0 0.6
10/02/2020
22.83
 518,680 22.83 22.89 22.75 28,900 0 1.2
07/02/2020
22.83
 538,120 22.86 22.92 22.75 18,350 307,550 -11.8
06/02/2020
22.86
 378,980 22.70 22.86 22.48 0 0 0
05/02/2020
22.70
 344,530 22.64 22.86 22.64 0 0 0
04/02/2020
22.64
 225,220 22.73 22.75 22.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |